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 07 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 381 45 336 6,447 2,564 3,883 26
AAC AAC TECH (02018) 1,485 983 502 50,703 26,420 24,283 57
ACC ANHUI CONCH (00914) 623 162 461 21,837 9,959 11,878 31
AIA AIA (01299) 3,587 1,848 1,739 101,946 45,250 56,696 34
AIR AIR CHINA (00753) 415 188 227 23,694 12,375 11,319 51
AKS AKESO (09926) 192 78 114 12,413 6,789 5,624 90
ALB BABA (09988) 95,762 59,212 36,550 1,682,688 800,865 881,823 54
ALC ALUMINUM CORP OF CHINA (02600) 138 107 31 41,589 22,346 19,243 56
ALH ALI HEALTH (00241) 1,029 778 251 165,167 69,711 95,456 45
AMC CAM CSI300 (03188) 389 270 119 7,577 3,663 3,914 27
ANA ANTA SPORTS (02020) 3,644 1,873 1,771 195,369 111,026 84,343 37
BCM BANK OF COMM CO LTD (03328) 100 100 0 17,398 7,959 9,439 23
BEA BANK OF EAST ASIA (00023) 1,824 845 979 28,714 15,935 12,779 19
BIU BIDU (09888) 12,062 8,270 3,792 558,077 237,177 320,900 58
BLI BILIBILI (09626) 4,524 2,807 1,717 166,774 84,255 82,519 60
BOC BOC HK (HLDGS) LTD (02388) 2,236 1,323 913 42,799 19,596 23,203 25
BOM BEONE MEDICINES (06160) 655 493 162 21,731 9,775 11,956 46
BUD BUD APAC (01876) 3 0 3 19,500 7,276 12,224 36
BYD BYD COMPANY (01211) 10,778 5,686 5,092 397,737 174,421 223,316 53
BYE BYD ELECTRONIC (00285) 655 287 368 34,246 13,299 20,947 58
CAT CATL (03750) 3,005 1,760 1,245 113,023 47,839 65,184 51
CCC CHINA COMM CONS (01800) 292 190 102 44,118 30,384 13,734 26
CCE CHINA COAL (01898) 4,231 150 4,081 37,150 13,755 23,395 41
CDA CHINA CINDA (01359) 62 32 30 2,950 2,233 717 41
CGN CGN POWER (01816) 98 80 18 10,681 5,425 5,256 29
CHQ CHINA HONGQIAO (01378) 290 180 110 23,565 14,848 8,717 48
CHT CHINA MOBILE LTD (00941) 4,078 1,828 2,250 191,513 91,080 100,433 17
CHU CHINA UNICOM LTD (00762) 724 412 312 68,513 34,983 33,530 26
CIT CITIC (00267) 857 676 181 26,426 12,903 13,523 31
CKH CKH HOLDINGS (00001) 773 411 362 36,524 20,627 15,897 25
CKP CK ASSET (01113) 381 241 140 12,752 5,942 6,810 25
CLI CHINA LIFE INSURANCE (02628) 6,290 3,431 2,859 217,942 93,316 124,626 57
CLP CLP HOLDINGS LTD (00002) 322 151 171 9,111 5,143 3,968 18
CMB CM BANK (03968) 2,928 2,011 917 134,833 51,991 82,842 25
CNC CNOOC LTD (00883) 5,970 3,120 2,850 297,055 146,140 150,915 40
COL CHINA OVERSEAS (00688) 596 323 273 40,762 20,191 20,571 39
COS COSCO SHIP HOLD (01919) 379 76 303 16,844 6,636 10,208 30
CPA CATHAY PACIFIC AIRWAYS (00293) 5,654 5,252 402 29,180 16,948 12,232 31
CPC CHINA PETROL & CHEM COR (00386) 6,010 3,661 2,349 240,709 100,968 139,741 23
CPI CPIC (02601) 430 221 209 96,156 38,964 57,192 38
CRC CHINA RAIL CONS (01186) 1,855 529 1,326 17,266 9,010 8,256 26
CRG CHINA RAILWAY (00390) 370 90 280 27,789 11,584 16,205 27
CRL CHINA RES LAND (01109) 551 404 147 46,874 23,716 23,158 48
CRP CHINA RES POWER (00836) 416 116 300 14,092 6,438 7,654 28
CSA CSOP A50 ETF (02822) 157 77 80 4,389 2,012 2,377 26
CSE CHINA SHENHUA (01088) 1,931 874 1,057 57,317 24,979 32,338 30
CSP CSPC PHARMA (01093) 3,423 1,272 2,151 95,592 49,987 45,605 57
CTB CITIC BANK (00998) 374 114 260 16,005 7,486 8,519 27
CTC CHINA TELECOM CORP LTD (00728) 1,824 317 1,507 121,117 68,759 52,358 26
CTS CITIC SEC (06030) 1,240 579 661 32,729 17,890 14,839 46
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 21
GAC GAC GROUP (02238) 299 99 200 7,700 4,084 3,616 43
GAH GEELY AUTO (00175) 1,478 886 592 39,696 19,873 19,823 56
GHL XINYI GLASS (00868) 191 166 25 7,294 4,149 3,145 38
GLI GANFENG LITHIUM (01772) 1,960 613 1,347 82,499 47,876 34,623 63
GLX GALAXY ENT (00027) 1,984 976 1,008 55,068 22,888 32,180 30
GWM GWMOTOR (02333) 499 143 356 66,263 34,832 31,431 46
HCF HSCEI ETF (02828) 800 388 412 22,638 10,780 11,858 22
HDO HAIDILAO (06862) 319 155 164 19,934 9,793 10,141 37
HEH POWER ASSETS (00006) 123 74 49 6,442 3,207 3,235 21
HES HAIER SMART HOME (06690) 399 182 217 15,484 7,852 7,632 33
HEX HK EXCHANGES & CLEARING (00388) 9,836 5,911 3,925 393,134 193,475 199,659 26
HGN HENGAN INT'L (01044) 94 26 68 8,154 2,717 5,437 30
HKB HSBC HOLDINGS PLC (00005) 9,999 3,479 6,520 298,264 125,179 173,085 25
HKG HONG KONG & CHINA GAS (00003) 4,059 1,722 2,337 33,253 11,355 21,898 18
HLD HENDERSON LAND DEV LTD (00012) 216 131 85 16,732 10,126 6,606 28
HNP HUANENG POWER INT INC (00902) 269 42 227 50,771 30,737 20,034 37
HOS HUA HONG GRACE (01347) 828 464 364 24,566 10,951 13,615 116
HRB HORIZON ROBOTICS (09660) 1,142 619 523 77,341 34,337 43,004 76
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 19
INB INNOVENT BIO (01801) 492 313 179 18,246 9,215 9,031 59
JDC JD (09618) 5,246 2,974 2,272 228,152 98,757 129,395 46
JDH JD HEALTH (06618) 847 226 621 41,629 19,536 22,093 47
JXC JIANGXI COPPER (00358) 790 318 472 37,619 19,891 17,728 61
KDS KINGDEE INT'L (00268) 192 175 17 22,190 11,569 10,621 63
KLE KUNLUN ENERGY (00135) 15 10 5 3,147 1,208 1,939 23
KSO KINGSOFT (03888) 422 356 66 20,810 13,725 7,085 49
KST KUAISHOU (01024) 87,653 43,659 43,994 486,057 246,067 239,990 70
LAO LAOPU GOLD (06181) 1,430 505 925 76,227 30,965 45,262 84
LAU LI AUTO (02015) 3,897 2,738 1,159 158,152 72,056 86,096 59
LEN LENOVO GROUP (00992) 2,288 1,328 960 309,192 166,023 143,169 70
LNI LI NING (02331) 1,846 674 1,172 104,867 54,347 50,520 41
LNK LINK REIT (00823) 848 465 383 35,306 17,981 17,325 20
MDG MIDEA GROUP (00300) 725 332 393 26,220 14,074 12,146 30
MEN MENGNIU DAIRY (02319) 2,444 1,248 1,196 24,486 11,411 13,075 38
MET MEITUAN DIANPING (03690) 62,345 34,326 28,019 943,309 441,533 501,776 59
MGM MGM CHINA (02282) 190 188 2 8,906 5,536 3,370 35
MIU XIAOMI (01810) 31,662 15,078 16,584 972,227 538,522 433,705 53
MOL CMOC (03993) 621 591 30 11,508 6,935 4,573 64
MSB MINSHENG BANK (01988) 3 0 3 4,291 1,895 2,396 26
MTR MTR CORPORATION LTD (00066) 679 240 439 21,941 10,167 11,774 20
NBM CNBM (03323) 2,689 1,225 1,464 43,392 28,213 15,179 81
NCL NCI (01336) 979 402 577 23,576 9,766 13,810 45
NFU NONGFU SPRING (09633) 656 341 315 13,710 6,235 7,475 43
NTE NTES (09999) 3,166 1,677 1,489 51,150 26,731 24,419 48
NWD NEW WORLD DEV CO LTD (00017) 3,134 266 2,868 53,535 15,405 38,130 57
ORT NEW ORIENTAL (09901) 814 531 283 9,250 5,159 4,091 41
PAI PING AN INSURANCE LTD (02318) 25,362 11,703 13,659 767,895 330,114 437,781 33
PEC PETROCHINA CO LTD (00857) 1,706 865 841 220,995 106,716 114,279 34
PEN XPENG (09868) 7,763 3,676 4,087 241,685 126,880 114,805 70
PHT PA GOODDOCTOR (01833) 842 817 25 20,350 12,425 7,925 52
PIC PICC P&C (02328) 458 88 370 16,815 7,496 9,319 32
PIN PICC GROUP (01339) 2 2 0 12,492 5,972 6,520 45
POP POP MART (09992) 27,587 11,900 15,687 691,020 308,562 382,458 47
SAN SANDS CHINA LTD (01928) 7,834 4,126 3,708 144,793 65,809 78,984 35
SBO SBP GROUP (01177) 188 113 75 18,166 9,191 8,975 51
SET SENSETIME (00020) 277 109 168 12,329 6,995 5,334 56
SHK SUN HUNG KAI PPT LTD (00016) 586 298 288 18,094 10,101 7,993 35
SHL XINYI SOLAR (00968) 607 70 537 31,309 14,037 17,272 49
SHZ SHENZHOU INTL (02313) 338 106 232 17,712 8,322 9,390 38
SMC SMIC (00981) 6,838 4,163 2,675 94,180 48,032 46,148 94
SNO SUNNY OPT (02382) 1,154 738 416 66,600 29,621 36,979 82
SNP SINOPHARM (01099) 608 338 270 12,314 6,941 5,373 29
SWA SWIRE PACIFIC LTD 'A' (00019) 73 27 46 3,239 1,654 1,585 25
TCH TENCENT HOLDINGS LTD (00700) 255,245 174,975 80,270 2,417,343 1,462,733 954,610 47
TIC TECHTRONIC IND (00669) 3,210 2,479 731 28,644 14,922 13,722 40
TRF TRACKER FUND OF HK (02800) 1,463 817 646 40,701 15,010 25,691 19
TRP TRIP.COM (09961) 8,428 3,433 4,995 108,459 42,190 66,269 56
VNK CHINA VANKE (02202) 86 30 56 38,088 9,688 28,400 54
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 29
WHG WH GROUP (00288) 514 278 236 3,885 1,841 2,044 27
WHL THE WHARF (HLDGS) LTD (00004) 36 27 9 1,138 725 413 32
WWC WANT WANT CHINA (00151) 603 255 348 6,122 2,355 3,767 40
WXA WUXI APPTEC (02359) 807 637 170 19,103 10,906 8,197 61
WXB WUXI BIO (02269) 2,318 1,400 918 107,314 48,489 58,825 68
XAB ABC ($0.001) (01288) 236 98 138 21,263 9,106 12,157 26
XBC BANK OF CHINA ($0.001) (03988) 3,315 1,311 2,004 348,934 166,994 181,940 23
XCC CCB ($0.001) (00939) 5,867 2,474 3,393 443,118 188,714 254,404 22
XIC ICBC ($0.001) (01398) 4,597 3,321 1,276 334,756 136,280 198,476 25
XPB PSBC ($0.001) (01658) 26 1 25 7,671 3,649 4,022 25
XTW CHINA TOWER ($0.001) (00788) 285 105 180 42,033 26,626 15,407 22
YZC YANKUANG ENERGY (01171) 1,210 1,027 183 36,391 19,616 16,775 49
ZAO ZA ONLINE (06060) 79 79 0 9,346 6,666 2,680 41
ZJG ZIJIN GOLD INTL (02259) 767 406 361 45,252 23,248 22,004 95
ZJM ZIJIN MINING GROUP (02899) 4,297 2,230 2,067 147,513 59,644 87,869 69
ZSH ZHONGSHENG HLDG (00881) 7,479 5,739 1,740 17,777 11,614 6,163 52
TOTAL 829,652 480,456 349,196 17,268,592 8,489,855 8,778,737
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30JUL26 500.00 27,797 6.61 41 12.54 5.00 38,869 +2.22 +50.57
C TCH 30JUL26 470.00 23,459 15.58 41 25.40 12.40 35,424 +4.63 +42.28
C TCH 30JUL26 480.00 6,619 11.88 41 20.46 8.00 17,358 +3.75 +46.13
C ALB 10JUL26 97.50 6,413 1.18 54 3.80 1.07 4,934 -0.15 -11.28
P POP 30JUL26 150.00 5,708 5.76 42 6.40 4.80 42,711 +0.73 +14.51
P TCH 30JUL26 450.00 5,545 12.55 39 13.36 7.60 12,855 -3.90 -23.71
C TCH 30JUL26 460.00 5,252 19.99 41 31.07 15.80 12,466 +5.45 +37.48
P PAI 29JUN27 52.50 5,030 6.28 30 6.47 6.47 5,152 +0.28 +4.67
C PAI 29JUN27 55.00 5,000 4.93 29 0.00 0.00 5,036 -0.27 -5.19
C ALB 10JUL26 100.00 4,606 0.53 54 2.37 0.50 2,845 -0.10 -15.87
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P KST 10JUL26 39.00 762 0.45 71 0.59 0.06 311 +0.44 +4,400.00
P KST 17JUL26 37.00 224 0.42 62 0.45 0.13 221 +0.41 +4,100.00
P KST 10JUL26 40.00 2,263 0.80 69 1.00 0.13 555 +0.78 +3,900.00
P KST 10JUL26 41.00 1,749 1.32 70 1.49 0.24 1,029 +1.28 +3,200.00
P KST 17JUL26 36.00 127 0.28 64 0.30 0.15 153 +0.27 +2,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KST 10JUL26 48.00 187 0.01 79 0.32 0.02 1,896 -0.74 -98.67
C KST 10JUL26 49.00 31 0.01 88 0.10 0.08 543 -0.55 -98.21
C KST 10JUL26 47.00 131 0.02 78 0.27 0.04 2,212 -0.98 -98.00
C KST 10JUL26 50.00 39 0.01 96 0.08 0.06 548 -0.42 -97.67
C KST 10JUL26 46.00 423 0.04 77 0.40 0.05 2,549 -1.31 -97.04
* 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$ 16.83
30JUL26 10.00 C 0.00 0.00 0.00 6.84 -0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.34 -0.17 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.84 -0.17 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.35 -0.17 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.85 -0.17 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.35 -0.14 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.85 -0.18 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.36 -0.17 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.86 -0.11 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.36 -0.11 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.87 -0.11 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.41 -0.10 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.99 -0.09 26 5 225 +5
30JUL26 16.50 C 0.00 0.00 0.00 0.64 -0.08 26 0 59 0
30JUL26 17.00 C 0.43 0.43 0.43 0.37 -0.07 25 20 48 +18
30JUL26 17.50 C 0.00 0.00 0.00 0.20 -0.05 26 0 82 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 124 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 100 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 61 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 178 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.85 -0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.86 -0.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.37 -0.18 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.87 -0.16 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.90 -0.16 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.42 -0.11 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.96 -0.11 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.54 -0.09 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.16 -0.08 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.83 -0.07 24 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.56 -0.07 23 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.37 -0.05 24 0 20 0
28AUG26 18.00 C 0.23 0.23 0.23 0.24 -0.03 24 4 21 +4
28AUG26 18.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.85 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.36 -0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.46 -0.11 28 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 -0.13 23 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.50 -0.10 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 -0.10 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 -0.10 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 -0.09 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 -0.08 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.07 22 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.06 23 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 17 0
29SEP26 18.50 C 0.28 0.28 0.28 0.26 -0.02 24 15 25 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
29SEP26 20.00 C 0.10 0.10 0.10 0.07 -0.01 23 1 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.88 -0.15 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.39 -0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.94 -0.17 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.47 -0.17 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.02 -0.10 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.57 -0.10 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.15 -0.10 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.77 -0.09 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.42 -0.09 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.12 -0.07 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.84 -0.06 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.63 -0.05 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -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 24 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 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.12 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.88 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.39 -0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.45 -0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 -0.14 21 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 -0.12 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.10 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 -0.10 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 -0.09 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.87 -0.09 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.08 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 -0.07 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.07 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.03 23 0 202 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.05 23 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.04 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 -0.03 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.03 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.12 -0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.88 -0.15 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.39 -0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.41 -0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.93 -0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.45 -0.17 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.99 -0.16 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 -0.14 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 -0.10 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 -0.10 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.32 -0.09 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 -0.08 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 -0.10 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 -0.10 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 -0.07 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 -0.05 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.41 -0.18 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.47 -0.17 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.03 -0.16 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.59 -0.15 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.20 -0.10 21 0 9 0
29JUN27 14.50 C 0.00 0.00 0.00 2.82 -0.10 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.47 -0.09 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.15 -0.09 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 -0.08 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.55 -0.12 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.32 -0.07 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.12 -0.06 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 -0.06 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 -0.04 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 45 2,564 +42
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 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 68 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 27 0 18 0
30JUL26 15.50 P 0.08 0.08 0.07 0.05 0.00 26 55 105 +55
30JUL26 16.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 84 0
30JUL26 16.50 P 0.00 0.00 0.00 0.29 +0.04 26 0 379 0
30JUL26 17.00 P 0.00 0.00 0.00 0.52 +0.06 26 0 85 0
30JUL26 17.50 P 0.00 0.00 0.00 0.84 +0.08 26 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.24 +0.09 26 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.69 +0.10 25 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.17 +0.11 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.17 +0.11 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.17 +0.11 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.17 +0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.17 +0.11 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 0.02 +0.01 27 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 0.00 24 0 59 0
28AUG26 15.00 P 0.12 0.12 0.12 0.07 0.00 24 15 30 0
28AUG26 15.50 P 0.18 0.18 0.18 0.15 +0.02 25 15 25 -15
28AUG26 16.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 26 0
28AUG26 16.50 P 0.45 0.45 0.45 0.45 +0.03 25 15 210 -15
28AUG26 17.00 P 0.00 0.00 0.00 0.70 +0.06 25 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 0.99 +0.09 24 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.35 +0.07 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.76 +0.09 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.21 +0.10 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.68 +0.11 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.17 +0.11 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.17 +0.11 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.17 +0.11 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.17 +0.11 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.17 +0.11 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 28 0 4 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 24 0 19 0
29SEP26 14.50 P 0.11 0.11 0.11 0.07 0.00 23 1 26 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 +0.03 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.82 +0.04 24 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.03 23 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 +0.05 23 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.82 +0.07 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 +0.09 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 +0.09 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.18 +0.12 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.17 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.17 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.17 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.17 +0.11 0 0 0 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 34 14 25 +14
29OCT26 11.50 P 0.03 0.03 0.03 0.01 0.00 31 8 51 +8
29OCT26 12.00 P 0.03 0.03 0.03 0.01 0.00 27 18 18 +18
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 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 24 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 0.12 +0.02 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.67 +0.05 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.92 +0.05 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.22 +0.06 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.89 +0.06 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.30 +0.09 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.73 +0.09 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.19 +0.08 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.18 +0.12 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.17 +0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.17 +0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.17 +0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.17 +0.11 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 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 24 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 0.00 23 0 123 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 +0.03 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.03 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 +0.04 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 +0.08 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.28 +0.06 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 +0.05 23 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 1.90 +0.12 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 +0.10 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 +0.09 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.07 +0.09 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.58 +0.13 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.49 +0.17 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.44 +0.18 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 +0.18 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.14 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.35 +0.15 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.33 +0.15 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.31 +0.15 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.30 +0.16 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 10 0
30MAR27 14.50 P 0.44 0.44 0.44 0.37 +0.02 22 180 180 +180
30MAR27 15.00 P 0.57 0.57 0.57 0.51 +0.03 22 15 30 +15
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.89 +0.06 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.12 +0.05 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.40 +0.07 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.08 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.99 +0.08 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 +0.08 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.73 +0.09 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.13 +0.05 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.64 +0.13 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.53 +0.18 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.46 +0.17 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.41 +0.17 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.38 +0.15 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.35 +0.15 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.33 +0.15 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.31 +0.15 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.30 +0.16 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 +0.08 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.05 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.82 +0.06 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.09 +0.06 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.43 +0.06 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.81 +0.05 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.29 +0.15 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.72 +0.14 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.59 +0.14 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 +0.15 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 +0.15 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.39 +0.16 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.36 +0.16 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.33 +0.15 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.31 +0.15 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.30 +0.16 31 0 0 0
TOTAL PUT 336 3,883 +261
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$ 38.84
30JUL26 24.00 C 0.00 0.00 0.00 15.00 -0.94 106 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.99 -0.65 97 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.04 -0.63 96 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.85 -0.80 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.91 -0.73 57 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.86 -0.81 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.90 -0.83 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.97 -0.80 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.07 -0.77 54 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.27 -0.68 59 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.40 -0.76 57 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.62 -0.68 57 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.91 -0.65 57 0 45 0
30JUL26 37.00 C 3.32 3.32 3.32 3.33 -0.55 59 15 256 0
30JUL26 38.00 C 2.82 2.84 2.65 2.75 -0.47 58 33 227 0
30JUL26 39.00 C 2.45 2.45 2.24 2.25 -0.42 58 18 282 0
30JUL26 40.00 C 1.80 1.90 1.80 1.82 -0.35 58 48 308 +21
30JUL26 41.00 C 1.79 1.79 1.41 1.44 -0.37 58 69 346 -22
30JUL26 42.00 C 1.45 1.45 1.14 1.13 -0.30 58 76 476 +28
30JUL26 43.00 C 1.17 1.17 0.85 0.88 -0.31 58 68 646 +19
30JUL26 44.00 C 0.92 0.97 0.70 0.67 -0.29 58 34 363 +28
30JUL26 45.00 C 0.79 0.79 0.58 0.51 -0.22 58 40 468 +8
30JUL26 46.00 C 0.60 0.60 0.60 0.38 -0.20 57 4 514 +4
30JUL26 47.00 C 0.00 0.00 0.00 0.28 -0.16 57 0 634 0
30JUL26 48.00 C 0.00 0.00 0.00 0.21 -0.13 58 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.15 -0.11 57 0 587 0
30JUL26 50.00 C 0.00 0.00 0.00 0.11 -0.08 57 0 565 0
30JUL26 52.50 C 0.16 0.16 0.13 0.05 -0.04 58 69 373 +49
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.05 -0.99 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.12 -0.98 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.26 -0.93 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.36 -0.98 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.54 -0.89 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.91 -0.73 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.13 -0.69 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.26 -0.82 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.59 -0.77 58 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 4.97 -0.55 58 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 4.44 -0.48 58 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 3.91 -0.38 58 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 3.40 -0.39 58 0 136 0
28AUG26 40.00 C 0.00 0.00 0.00 2.98 -0.30 58 0 138 0
28AUG26 41.00 C 2.76 2.76 2.59 2.59 -0.28 58 18 190 -15
28AUG26 42.00 C 2.22 2.22 2.22 2.27 -0.31 58 10 228 0
28AUG26 43.00 C 0.00 0.00 0.00 1.97 -0.25 58 0 440 0
28AUG26 44.00 C 0.00 0.00 0.00 1.69 -0.25 58 0 390 0
28AUG26 45.00 C 0.00 0.00 0.00 1.45 -0.28 58 0 524 0
28AUG26 46.00 C 0.00 0.00 0.00 1.24 -0.24 58 0 596 0
28AUG26 47.00 C 0.00 0.00 0.00 1.05 -0.22 58 0 874 0
28AUG26 48.00 C 0.00 0.00 0.00 0.89 -0.20 58 0 576 0
28AUG26 49.00 C 0.00 0.00 0.00 0.75 -0.18 58 0 677 0
28AUG26 50.00 C 0.68 0.80 0.68 0.63 -0.16 58 177 1,157 +147
28AUG26 52.50 C 0.00 0.00 0.00 0.41 -0.11 58 0 445 0
28AUG26 55.00 C 0.00 0.00 0.00 0.26 -0.08 58 0 238 0
28AUG26 57.50 C 0.00 0.00 0.00 0.16 -0.06 58 0 401 0
28AUG26 60.00 C 0.00 0.00 0.00 0.10 -0.04 58 0 226 0
28AUG26 62.50 C 0.00 0.00 0.00 0.06 -0.03 58 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 60 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.02 -0.91 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.21 -0.77 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.13 -0.76 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.27 -0.68 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.36 -0.69 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.48 -0.67 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.64 -0.77 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.82 -0.68 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.93 -0.76 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.33 -0.84 56 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.58 -0.60 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.79 -0.61 53 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.29 -0.65 55 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.70 -0.45 55 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.12 -0.52 55 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.67 -0.35 56 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 4.22 -0.32 56 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 3.75 -0.28 55 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 3.38 -0.24 56 0 139 0
29SEP26 42.00 C 3.06 3.06 3.06 3.04 -0.21 56 1 208 +1
29SEP26 43.00 C 0.00 0.00 0.00 2.69 -0.26 55 0 93 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 -0.24 56 0 165 0
29SEP26 45.00 C 0.00 0.00 0.00 2.18 -0.21 56 0 379 0
29SEP26 46.00 C 0.00 0.00 0.00 1.93 -0.26 56 0 332 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 -0.23 56 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 -0.21 56 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 1.33 -0.20 56 0 327 0
29SEP26 50.00 C 0.00 0.00 0.00 1.17 -0.18 56 0 592 0
29SEP26 52.50 C 1.00 1.03 0.99 0.85 -0.13 56 161 475 -77
29SEP26 55.00 C 0.00 0.00 0.00 0.59 -0.12 55 0 651 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 -0.08 56 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 -0.06 56 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.04 56 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.04 55 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.02 56 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 214 0
29OCT26 31.00 C 0.00 0.00 0.00 9.51 - 55 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 8.73 -0.61 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.97 -0.79 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.33 -0.73 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.72 -0.68 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.16 -0.55 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.67 -0.48 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.26 -0.35 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.81 -0.35 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.33 -0.37 54 0 1 0
29OCT26 41.00 C 0.00 0.00 0.00 3.98 -0.33 54 0 1 0
29OCT26 42.00 C 0.00 0.00 0.00 3.64 -0.30 54 0 2 0
29OCT26 43.00 C 0.00 0.00 0.00 3.30 -0.30 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.00 -0.27 54 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.74 -0.26 55 0 35 0
29OCT26 46.00 C 0.00 0.00 0.00 2.51 -0.22 55 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 2.27 -0.25 55 0 26 0
29OCT26 48.00 C 0.00 0.00 0.00 2.05 -0.23 55 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.85 -0.21 55 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.62 -0.24 54 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 1.24 -0.16 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.95 -0.12 54 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 16.77 -0.78 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.86 -0.81 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.91 -0.90 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.07 -0.87 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.27 -0.90 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.61 -0.53 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.64 -0.85 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.91 -0.69 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.25 -0.72 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.58 -0.79 53 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.94 -0.78 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.32 -0.76 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.73 -0.64 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.20 -0.55 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.69 -0.53 52 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.22 -0.49 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.89 -0.52 53 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.35 -0.42 52 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.04 -0.37 53 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.61 -0.37 52 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.35 -0.39 53 0 21 0
30DEC26 44.00 C 4.20 4.20 4.20 3.97 -0.44 52 10 60 +9
30DEC26 45.00 C 0.00 0.00 0.00 3.78 -0.26 53 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 3.49 -0.29 53 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 3.23 -0.26 53 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 -0.25 53 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 -0.23 53 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.46 -0.22 52 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 2.01 -0.18 52 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.64 -0.20 52 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.33 -0.13 52 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 -0.11 53 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.88 -0.09 52 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.73 -0.05 53 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.07 53 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.05 53 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 17.26 -0.44 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.38 -0.58 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.74 -0.47 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.73 -0.74 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.07 -0.58 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.28 -0.63 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.56 -0.72 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.89 -0.75 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.25 -0.68 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.66 -0.79 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.09 -0.75 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.48 -0.76 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.95 -0.74 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.43 -0.68 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.96 -0.64 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.50 -0.58 51 0 2 0
30MAR27 39.00 C 7.18 7.18 7.18 7.20 -0.49 52 15 16 +15
30MAR27 40.00 C 0.00 0.00 0.00 6.64 -0.41 51 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.26 -0.58 51 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.90 -0.55 51 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.55 -0.39 51 0 48 0
30MAR27 44.00 C 5.20 5.20 5.20 5.31 -0.31 52 6 28 +6
30MAR27 45.00 C 0.00 0.00 0.00 4.99 -0.36 52 0 31 0
30MAR27 46.00 C 4.80 4.80 4.80 4.69 -0.38 52 15 52 -15
30MAR27 47.00 C 0.00 0.00 0.00 4.41 -0.36 52 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.14 -0.35 52 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.89 -0.34 51 0 31 0
30MAR27 50.00 C 0.00 0.00 0.00 3.66 -0.32 51 0 67 0
30MAR27 52.50 C 3.47 3.47 3.47 3.12 -0.29 51 19 40 0
30MAR27 55.00 C 0.00 0.00 0.00 2.67 -0.26 51 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 2.28 -0.23 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.95 -0.20 51 0 35 0
30MAR27 62.50 C 1.97 1.97 1.97 1.66 -0.18 51 15 38 -15
30MAR27 65.00 C 0.00 0.00 0.00 1.42 -0.16 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.21 -0.15 51 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.04 -0.12 51 0 75 0
29JUN27 31.00 C 0.00 0.00 0.00 12.24 - 54 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 11.57 -0.46 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.96 -0.54 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.57 -0.40 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.92 -0.51 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.52 -0.44 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.05 -0.45 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.59 -0.44 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.17 -0.44 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.78 -0.39 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.39 -0.39 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.03 -0.48 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.67 -0.49 52 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.35 -0.44 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.07 -0.39 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.76 -0.34 52 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 5.48 -0.44 52 0 0 0
29JUN27 48.00 C 5.35 5.35 5.35 5.21 -0.40 52 15 19 +15
29JUN27 49.00 C 0.00 0.00 0.00 4.96 -0.26 52 0 46 0
29JUN27 50.00 C 4.75 4.75 4.75 4.73 -0.33 52 15 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.20 -0.31 52 0 0 0
29JUN27 55.00 C 3.65 3.65 3.65 3.73 -0.27 52 13 14 0
29JUN27 57.50 C 3.67 3.67 3.67 3.30 -0.23 52 19 27 -19
29JUN27 60.00 C 0.00 0.00 0.00 2.94 -0.18 52 0 25 0
29JUN27 62.50 C 0.00 0.00 0.00 2.60 -0.17 52 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.28 -0.15 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.04 -0.13 52 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.80 -0.13 52 0 1 0
TOTAL CALL 983 26,420 +187
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 0.00 58 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 0.00 58 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.07 0.00 57 0 65 0
30JUL26 31.00 P 0.19 0.19 0.19 0.13 +0.01 58 1 59 +1
30JUL26 32.00 P 0.27 0.28 0.27 0.21 +0.02 57 43 73 +32
30JUL26 33.00 P 0.35 0.40 0.33 0.34 +0.03 58 93 227 0
30JUL26 34.00 P 0.55 0.56 0.50 0.51 +0.05 58 33 174 -2
30JUL26 35.00 P 0.78 0.79 0.77 0.74 +0.07 58 12 229 +11
30JUL26 36.00 P 1.06 1.14 1.03 1.03 +0.12 58 27 456 -15
30JUL26 37.00 P 1.41 1.42 1.41 1.39 +0.12 58 57 406 -1
30JUL26 38.00 P 1.85 1.85 1.85 1.77 +0.12 57 10 547 0
30JUL26 39.00 P 2.28 2.40 2.23 2.23 +0.10 56 46 437 -19
30JUL26 40.00 P 2.65 3.02 2.65 2.89 +0.22 58 12 728 -2
30JUL26 41.00 P 0.00 0.00 0.00 3.41 +0.14 55 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 4.19 +0.29 57 0 306 0
30JUL26 43.00 P 0.00 0.00 0.00 4.95 +0.45 57 0 311 0
30JUL26 44.00 P 0.00 0.00 0.00 5.75 +0.47 57 0 457 0
30JUL26 45.00 P 6.08 6.08 6.08 6.76 +0.68 63 1 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.67 +0.74 66 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.55 +0.61 66 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.44 +0.61 65 0 486 0
30JUL26 49.00 P 0.00 0.00 0.00 10.25 +0.56 57 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.37 +0.89 70 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 13.77 +0.81 72 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 16.29 +0.81 82 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 18.81 +0.89 92 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 21.29 +0.86 98 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 23.77 +0.74 103 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 26.27 +0.85 110 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.77 +0.81 116 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.26 +0.84 121 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.21 +0.03 58 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.31 +0.05 58 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.43 +0.05 58 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.59 +0.06 58 0 22 0
28AUG26 32.00 P 0.85 0.85 0.85 0.79 +0.09 58 1 52 +1
28AUG26 33.00 P 1.07 1.07 1.07 1.01 +0.09 58 1 64 0
28AUG26 34.00 P 1.35 1.35 1.35 1.30 +0.11 58 14 108 +10
28AUG26 35.00 P 1.62 1.62 1.62 1.62 +0.13 58 15 183 -15
28AUG26 36.00 P 1.97 1.97 1.97 1.96 +0.12 57 10 162 0
28AUG26 37.00 P 0.00 0.00 0.00 2.38 +0.12 57 0 161 0
28AUG26 38.00 P 0.00 0.00 0.00 2.85 +0.15 57 0 209 0
28AUG26 39.00 P 0.00 0.00 0.00 3.38 +0.18 57 0 288 0
28AUG26 40.00 P 0.00 0.00 0.00 3.96 +0.20 57 0 299 0
28AUG26 41.00 P 4.49 4.49 4.49 4.55 +0.23 57 5 335 0
28AUG26 42.00 P 0.00 0.00 0.00 5.22 +0.25 57 0 263 0
28AUG26 43.00 P 0.00 0.00 0.00 5.93 +0.29 58 0 197 0
28AUG26 44.00 P 0.00 0.00 0.00 6.59 +0.23 56 0 288 0
28AUG26 45.00 P 0.00 0.00 0.00 7.62 +0.48 62 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 8.34 +0.72 60 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 9.26 +0.74 63 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 9.94 +0.73 59 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.73 +0.42 57 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.62 +0.42 57 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 14.20 +0.91 67 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 16.44 +0.75 65 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.84 +0.83 66 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.32 +0.87 71 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.77 +0.74 72 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.27 +0.85 77 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.77 +0.81 82 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.26 +0.84 86 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 +0.03 56 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 +0.03 56 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 +0.05 56 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 +0.06 56 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.61 +0.07 56 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 +0.10 56 0 196 0
29SEP26 31.00 P 1.05 1.05 1.05 1.02 +0.11 56 15 77 +15
29SEP26 32.00 P 0.00 0.00 0.00 1.27 +0.14 56 0 435 0
29SEP26 33.00 P 1.48 1.48 1.48 1.55 +0.14 56 2 487 0
29SEP26 34.00 P 0.00 0.00 0.00 1.88 +0.16 56 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 2.20 +0.12 55 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 2.60 +0.13 55 0 296 0
29SEP26 37.00 P 3.10 3.10 3.10 3.04 +0.13 55 30 723 -15
29SEP26 38.00 P 3.59 3.59 3.59 3.54 +0.16 55 15 183 0
29SEP26 39.00 P 0.00 0.00 0.00 4.06 +0.16 55 0 151 0
29SEP26 40.00 P 4.77 4.77 4.77 4.62 +0.17 55 8 428 0
29SEP26 41.00 P 0.00 0.00 0.00 5.26 +0.21 55 0 280 0
29SEP26 42.00 P 0.00 0.00 0.00 5.84 +0.20 54 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 6.50 +0.24 54 0 296 0
29SEP26 44.00 P 0.00 0.00 0.00 7.28 +0.27 55 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 8.00 +0.27 55 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.79 +0.36 56 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 9.58 +0.37 56 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.39 +0.39 56 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.31 +0.44 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 12.07 +0.34 56 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.43 +0.61 59 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.68 +0.57 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.07 +0.86 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.42 +0.72 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.83 +0.68 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.27 +0.83 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.77 +0.81 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.26 +0.84 70 0 0 0
29OCT26 31.00 P 1.40 1.40 1.40 1.38 - 55 1 1 -
29OCT26 32.00 P 0.00 0.00 0.00 1.65 +0.12 55 0 2 0
29OCT26 33.00 P 1.99 1.99 1.99 1.97 +0.15 54 15 17 +15
29OCT26 34.00 P 0.00 0.00 0.00 2.27 +0.09 54 0 39 0
29OCT26 35.00 P 0.00 0.00 0.00 2.65 +0.12 53 0 16 0
29OCT26 36.00 P 0.00 0.00 0.00 3.07 +0.13 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.54 +0.16 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.03 +0.16 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.64 +0.26 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.15 +0.22 53 0 30 0
29OCT26 41.00 P 0.00 0.00 0.00 5.75 +0.17 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.45 +0.39 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.13 +0.32 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.84 +0.37 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.58 +0.46 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.33 +0.50 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.11 +0.41 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.91 +0.46 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.73 +0.51 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.55 +0.46 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.69 +0.54 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.89 +0.59 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 +0.04 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 +0.06 53 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.06 53 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 +0.08 53 0 3 0
30DEC26 27.00 P 1.01 1.06 1.01 0.94 +0.09 53 8 65 +8
30DEC26 28.00 P 1.21 1.24 1.21 1.17 +0.12 53 3 94 +3
30DEC26 29.00 P 0.00 0.00 0.00 1.40 +0.12 53 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.70 +0.16 53 0 48 0
30DEC26 31.00 P 1.95 1.95 1.95 1.99 +0.16 53 15 112 -15
30DEC26 32.00 P 0.00 0.00 0.00 2.31 +0.17 53 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 2.67 +0.16 53 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.05 +0.17 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 3.46 +0.15 52 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.91 +0.15 52 0 227 0
30DEC26 37.00 P 0.00 0.00 0.00 4.41 +0.18 52 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 4.89 +0.14 52 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 5.46 +0.18 52 0 45 0
30DEC26 40.00 P 0.00 0.00 0.00 6.03 +0.20 52 0 61 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 +0.15 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 +0.18 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 8.17 +0.61 54 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.54 +0.32 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.26 +0.34 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.98 +0.38 52 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 10.86 +0.43 53 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.64 +0.45 54 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.41 +0.47 54 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.21 +0.46 54 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.35 +0.59 55 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.48 +0.61 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.67 +0.75 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.89 +0.57 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.22 +0.81 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.55 +0.86 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.83 +0.79 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.26 +0.75 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 +0.04 51 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 +0.06 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.02 +0.06 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 +0.08 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 +0.08 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.76 +0.11 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 2.06 +0.11 51 0 34 0
30MAR27 30.00 P 2.34 2.35 2.34 2.38 +0.12 51 6 65 +6
30MAR27 31.00 P 0.00 0.00 0.00 2.75 +0.15 51 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 3.13 +0.15 52 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.54 +0.18 52 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.00 +0.20 52 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.45 +0.19 52 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.93 +0.22 52 0 43 0
30MAR27 37.00 P 0.00 0.00 0.00 5.41 +0.18 51 0 43 0
30MAR27 38.00 P 5.90 5.90 5.90 5.98 +0.21 52 1 97 0
30MAR27 39.00 P 0.00 0.00 0.00 6.46 +0.20 51 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 7.02 +0.20 51 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 7.68 +0.36 51 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 8.19 +0.27 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.93 +0.39 51 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 9.67 +0.29 52 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.30 +0.39 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.08 +0.51 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.75 +0.43 52 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.49 +0.44 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.31 +0.48 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.07 +0.59 52 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.08 +0.53 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.15 +0.72 53 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.18 +0.66 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.45 +0.76 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.64 +0.72 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.93 +0.70 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.24 +0.65 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.50 +0.42 52 0 0 0
29JUN27 31.00 P 3.42 3.42 3.42 3.62 - 52 2 2 -
29JUN27 32.00 P 0.00 0.00 0.00 4.08 +0.24 52 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.51 +0.16 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.98 +0.35 52 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 5.51 +0.44 52 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.03 +0.23 52 0 34 0
29JUN27 37.00 P 0.00 0.00 0.00 6.25 -0.09 50 0 17 0
29JUN27 38.00 P 0.00 0.00 0.00 7.08 +0.20 52 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 7.75 +0.32 53 0 23 0
29JUN27 40.00 P 0.00 0.00 0.00 8.11 +0.32 51 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.80 +0.46 52 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.30 +0.37 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.93 +0.38 51 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.54 +0.34 51 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 11.09 +0.30 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.78 +0.33 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.48 +0.34 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.21 +0.35 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.11 +0.53 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.86 +0.41 51 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.80 +0.40 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.80 +0.44 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.85 +0.54 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.98 +0.73 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.10 +0.57 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.30 +0.58 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.54 +0.63 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.71 +0.35 50 0 0 0
TOTAL PUT 502 24,283 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 16.75
30JUL26 12.50 C 0.00 0.00 0.00 4.27 -0.35 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.77 -0.37 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.28 -0.36 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.78 -0.37 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.29 -0.37 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.82 -0.36 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.38 -0.34 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.00 -0.31 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.67 -0.27 31 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.43 -0.21 31 0 49 0
30JUL26 17.50 C 0.22 0.22 0.22 0.26 -0.15 31 1 58 0
30JUL26 18.00 C 0.00 0.00 0.00 0.15 -0.11 32 0 185 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.07 32 0 380 0
30JUL26 19.00 C 0.06 0.06 0.06 0.04 -0.04 32 25 262 -25
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 195 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.27 -0.39 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.82 -0.36 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.37 -0.28 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.86 -0.36 31 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.42 -0.34 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.00 -0.32 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.61 -0.30 32 0 0 0
28AUG26 16.00 C 1.12 1.19 1.12 1.26 -0.28 31 45 45 +45
28AUG26 16.50 C 0.91 0.91 0.91 0.99 -0.20 32 15 56 +15
28AUG26 17.00 C 0.68 0.68 0.68 0.75 -0.18 32 15 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.54 -0.16 32 0 9 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 -0.13 33 0 122 0
28AUG26 18.50 C 0.00 0.00 0.00 0.28 -0.11 33 0 176 0
28AUG26 19.00 C 0.20 0.20 0.20 0.19 -0.08 32 9 116 +9
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 131 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 -0.33 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.82 -0.38 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.38 -0.30 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 -0.34 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.49 -0.32 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 -0.31 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.28 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 -0.30 32 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 -0.21 32 0 0 0
29SEP26 17.00 C 0.88 0.88 0.88 0.91 -0.18 33 12 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 -0.13 33 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 -0.13 33 0 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.10 33 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.09 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.07 32 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 217 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.35 -0.31 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.87 -0.33 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.41 -0.33 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.96 -0.30 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.55 -0.34 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.17 -0.32 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.83 -0.31 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.53 -0.33 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.27 -0.23 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.04 -0.20 32 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.85 -0.19 32 0 78 0
29OCT26 18.00 C 0.00 0.00 0.00 0.69 -0.17 32 0 51 0
29OCT26 18.50 C 0.00 0.00 0.00 0.54 -0.17 32 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.43 -0.14 32 0 120 0
29OCT26 19.50 C 0.00 0.00 0.00 0.34 -0.12 32 0 75 0
29OCT26 20.00 C 0.00 0.00 0.00 0.26 -0.11 32 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.15 -0.07 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.36 -0.34 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.92 -0.34 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 -0.31 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.13 -0.28 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.66 -0.38 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 -0.38 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 -0.38 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 -0.36 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 -0.35 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 -0.33 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 -0.26 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.27 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 -0.26 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.26 30 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.23 30 0 45 0
30DEC26 20.00 C 0.52 0.52 0.52 0.41 -0.21 30 40 459 +40
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.16 30 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.13 30 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.09 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.07 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 -0.35 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.13 -0.34 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.75 -0.32 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.39 -0.31 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 -0.37 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.30 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.37 -0.29 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 -0.27 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 -0.26 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.63 -0.24 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.42 -0.24 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 -0.24 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.11 -0.21 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 -0.19 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 -0.17 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.15 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.12 30 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 12.50 C 0.00 0.00 0.00 4.72 -0.35 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.34 -0.33 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.97 -0.33 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.63 -0.30 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.34 -0.27 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.11 -0.20 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.83 -0.20 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.59 -0.18 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.34 -0.27 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.07 -0.31 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.86 -0.25 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.69 -0.21 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.52 -0.22 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.37 -0.20 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.24 -0.18 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.11 -0.18 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.90 -0.15 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 -0.14 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 -0.14 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.47 -0.12 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 -0.08 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 -0.06 33 0 30 0
TOTAL CALL 162 9,959 +84
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 32 0 49 0
30JUL26 15.00 P 0.05 0.05 0.04 0.04 +0.01 30 93 139 +20
30JUL26 15.50 P 0.12 0.12 0.12 0.10 +0.02 31 26 108 +25
30JUL26 16.00 P 0.00 0.00 0.00 0.21 +0.06 30 0 156 0
30JUL26 16.50 P 0.45 0.45 0.42 0.38 +0.09 30 4 248 0
30JUL26 17.00 P 0.73 0.73 0.73 0.65 +0.15 31 5 236 0
30JUL26 17.50 P 0.00 0.00 0.00 0.98 +0.20 31 0 155 0
30JUL26 18.00 P 1.45 1.45 1.45 1.37 +0.27 31 20 1,085 -20
30JUL26 18.50 P 0.00 0.00 0.00 1.80 +0.30 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.27 +0.34 32 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.75 +0.35 0 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.32 +0.44 51 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.32 +0.41 61 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.32 +0.41 70 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.32 +0.41 79 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.32 +0.41 87 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.32 +0.41 95 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.32 +0.41 102 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.32 +0.40 109 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.32 +0.39 116 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.32 +0.39 122 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.32 +0.40 128 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.32 +0.40 134 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 13 0
28AUG26 14.00 P 0.07 0.07 0.07 0.06 +0.02 33 27 27 +27
28AUG26 14.50 P 0.12 0.12 0.12 0.11 +0.03 32 1 31 +1
28AUG26 15.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 25 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 +0.06 32 0 79 0
28AUG26 16.00 P 0.40 0.40 0.40 0.44 +0.08 31 10 203 +10
28AUG26 16.50 P 0.00 0.00 0.00 0.65 +0.12 31 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 0.91 +0.15 31 0 81 0
28AUG26 17.50 P 0.00 0.00 0.00 1.23 +0.19 32 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.57 +0.27 32 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.96 +0.27 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.38 +0.30 32 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.82 +0.32 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.36 +0.41 39 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.32 +0.39 43 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.32 +0.40 49 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.32 +0.41 55 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.32 +0.41 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.32 +0.41 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.32 +0.41 72 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.32 +0.40 76 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.32 +0.39 81 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.32 +0.39 85 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.32 +0.40 89 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.05 32 0 55 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.06 31 0 79 0
29SEP26 15.50 P 0.53 0.55 0.53 0.53 +0.09 31 95 70 +24
29SEP26 16.00 P 0.76 0.76 0.75 0.73 +0.11 31 40 86 -23
29SEP26 16.50 P 0.98 1.03 0.98 0.97 +0.15 32 40 147 0
29SEP26 17.00 P 0.00 0.00 0.00 1.25 +0.19 32 0 199 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.21 32 0 151 0
29SEP26 18.00 P 0.00 0.00 0.00 1.93 +0.20 32 0 166 0
29SEP26 18.50 P 0.00 0.00 0.00 2.31 +0.28 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.71 +0.30 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.13 +0.31 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.65 +0.30 36 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 +0.32 38 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.52 +0.32 39 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 +0.29 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.43 +0.29 38 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.45 +0.34 46 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.40 +0.32 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.43 +0.36 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.42 +0.36 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.42 +0.37 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.41 +0.38 58 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.40 +0.37 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.40 +0.37 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.39 +0.37 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.39 +0.37 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.38 +0.36 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.38 +0.37 73 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.34 +0.04 31 0 15 0
29OCT26 15.00 P 0.49 0.49 0.49 0.48 +0.06 31 15 32 +15
29OCT26 15.50 P 0.64 0.64 0.64 0.65 +0.07 31 15 28 +15
29OCT26 16.00 P 0.85 0.85 0.85 0.85 +0.09 31 20 20 +20
29OCT26 16.50 P 0.00 0.00 0.00 1.08 +0.11 30 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 1.38 +0.15 31 0 0 0
29OCT26 17.50 P 1.75 1.75 1.75 1.70 +0.16 31 11 91 +11
29OCT26 18.00 P 0.00 0.00 0.00 2.05 +0.18 32 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 2.41 +0.21 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.80 +0.23 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.21 +0.18 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.72 +0.27 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.62 +0.35 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.55 +0.30 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.51 +0.32 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 0.00 30 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 0.00 30 0 19 0
30DEC26 15.00 P 0.67 0.67 0.67 0.65 +0.03 30 15 87 0
30DEC26 15.50 P 0.86 0.86 0.86 0.84 +0.05 30 15 19 0
30DEC26 16.00 P 1.12 1.12 1.12 1.06 +0.08 30 4 23 +4
30DEC26 16.50 P 0.00 0.00 0.00 1.26 +0.05 29 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 +0.09 29 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 +0.07 29 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.18 +0.09 29 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.53 +0.09 29 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 3.00 +0.19 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 +0.21 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 +0.22 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.69 +0.24 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.63 +0.30 35 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.56 +0.31 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 +0.33 36 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.48 +0.33 37 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.46 +0.33 39 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.44 +0.34 40 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.43 +0.35 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.42 +0.36 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.41 +0.38 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.40 +0.37 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.40 +0.37 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.39 +0.37 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.39 +0.37 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.38 +0.36 52 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.38 +0.37 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.05 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.73 +0.07 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 +0.09 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 +0.11 30 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 +0.09 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.11 29 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 +0.13 29 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.24 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 +0.17 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.85 +0.19 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 +0.19 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.21 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.99 +0.22 31 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.81 +0.23 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 +0.28 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.63 +0.32 33 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.53 +0.29 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.51 +0.34 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.47 +0.34 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.45 +0.35 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.43 +0.35 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.42 +0.36 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.41 +0.38 39 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.40 +0.37 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.40 +0.37 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.39 +0.37 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.39 +0.37 45 0 0 0
29JUN27 12.50 P 0.49 0.49 0.49 0.46 +0.03 33 5 5 +5
29JUN27 13.00 P 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 +0.04 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.89 +0.06 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.06 +0.06 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.27 +0.07 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 +0.08 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.74 +0.10 33 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 2.00 +0.11 34 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 +0.13 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 +0.13 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.92 +0.17 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.25 +0.16 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.61 +0.19 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.98 +0.20 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.36 +0.21 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.17 +0.23 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.03 +0.27 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 +0.28 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.85 +0.31 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.76 +0.32 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.67 +0.33 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.58 +0.33 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.52 +0.35 39 0 4 0
TOTAL PUT 461 11,878 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 72.60
10JUL26 46.00 C 0.00 0.00 0.00 26.61 -1.40 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 25.61 -1.41 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 24.61 -1.41 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 23.61 -1.41 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.61 -1.41 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.11 -1.41 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.61 -1.41 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.11 -1.41 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.61 -1.41 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.12 -1.40 62 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.62 -1.41 46 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.14 -1.41 40 0 0 0
10JUL26 70.00 C 2.45 2.55 2.45 2.71 -1.36 31 7 2 0
10JUL26 72.50 C 0.93 0.93 0.65 0.94 -1.08 33 145 156 +31
10JUL26 75.00 C 0.17 0.18 0.12 0.27 -0.39 39 46 230 -43
10JUL26 77.50 C 0.00 0.00 0.00 0.07 -0.08 44 0 76 0
10JUL26 80.00 C 0.00 0.00 0.00 0.03 0.00 53 0 26 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 - 147 0 0 -
17JUL26 47.00 C 0.00 0.00 0.00 25.64 -1.40 83 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 24.64 -1.40 75 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 23.64 -1.40 63 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 22.64 -1.40 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 20.14 -1.41 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 17.65 -1.40 60 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 15.15 -1.40 49 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 12.66 -1.40 46 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 10.18 -1.40 42 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 7.73 -1.40 39 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 5.25 -1.50 29 0 0 0
17JUL26 70.00 C 3.07 3.07 3.07 3.18 -1.21 31 15 15 +15
17JUL26 72.50 C 1.44 1.44 1.22 1.55 -1.03 30 95 60 +60
17JUL26 75.00 C 0.70 0.70 0.56 0.67 -0.51 32 184 53 +9
17JUL26 77.50 C 0.21 0.21 0.18 0.26 -0.22 33 10 75 -4
17JUL26 80.00 C 0.07 0.07 0.07 0.09 -0.09 35 1 1 0
17JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.04 36 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 30.68 -1.40 67 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.68 -1.40 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.68 -1.41 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.68 -1.41 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.69 -1.40 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.69 -1.40 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.69 -1.40 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.69 -1.41 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.69 -1.41 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.20 -1.40 42 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 17.71 -1.40 41 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 15.22 -1.38 37 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.76 -1.38 37 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.34 -1.37 36 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.00 -1.34 34 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 5.71 -1.37 30 0 19 0
30JUL26 70.00 C 3.60 3.74 3.60 3.80 -1.09 30 16 309 +15
30JUL26 72.50 C 2.13 2.15 2.05 2.32 -0.83 30 8 424 0
30JUL26 75.00 C 1.15 1.21 1.02 1.27 -0.57 30 90 760 +52
30JUL26 77.50 C 0.51 0.63 0.51 0.62 -0.41 29 53 820 +14
30JUL26 80.00 C 0.30 0.30 0.26 0.29 -0.27 30 56 847 -31
30JUL26 82.50 C 0.15 0.15 0.15 0.11 -0.19 29 37 540 -8
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.11 29 0 2,039 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.07 28 2 578 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 892 0
30JUL26 92.50 C 0.03 0.03 0.03 0.01 -0.02 36 1 386 0
30JUL26 95.00 C 0.02 0.02 0.02 0.01 -0.01 39 80 303 +74
30JUL26 97.50 C 0.01 0.01 0.01 0.01 0.00 43 24 796 +23
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 30.78 -1.40 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.79 -1.40 50 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.79 -1.40 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.80 -1.39 46 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.81 -1.39 47 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.81 -1.40 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.82 -1.39 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.83 -1.27 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.85 -1.25 43 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.39 -1.36 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.96 -1.15 40 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.56 -1.23 39 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.22 -1.18 37 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.30 -0.84 42 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.83 -1.14 34 0 253 0
28AUG26 67.50 C 6.58 6.58 6.58 6.66 -1.26 31 15 75 0
28AUG26 70.00 C 4.89 4.89 4.89 4.93 -1.06 30 8 149 +8
28AUG26 72.50 C 0.00 0.00 0.00 3.51 -0.88 30 0 209 0
28AUG26 75.00 C 2.20 2.35 2.20 2.40 -0.69 30 2 2,311 +1
28AUG26 77.50 C 1.51 1.56 1.51 1.60 -0.55 30 4 262 +1
28AUG26 80.00 C 0.97 0.97 0.97 1.04 -0.46 30 1 146 0
28AUG26 82.50 C 0.00 0.00 0.00 0.65 -0.38 30 0 252 0
28AUG26 85.00 C 0.39 0.39 0.39 0.39 -0.31 30 30 1,183 0
28AUG26 87.50 C 0.26 0.28 0.26 0.25 -0.22 31 36 411 0
28AUG26 90.00 C 0.18 0.20 0.18 0.14 -0.18 31 18 281 0
28AUG26 92.50 C 0.14 0.14 0.13 0.08 -0.13 31 52 293 -8
28AUG26 95.00 C 0.11 0.11 0.11 0.05 -0.10 31 90 783 +48
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.08 32 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28AUG26 130.00 C 0.01 0.01 0.01 0.01 0.00 52 160 160 +160
29SEP26 42.00 C 0.00 0.00 0.00 30.80 -1.40 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.81 -1.38 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.81 -1.38 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.82 -1.37 38 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.83 -1.37 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.84 -1.37 38 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.85 -1.36 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.86 -1.24 37 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.88 -1.24 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.43 -1.32 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.96 -1.32 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.56 -1.37 32 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.39 -1.26 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.30 -1.10 34 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.20 -1.10 32 0 75 0
29SEP26 67.50 C 7.12 7.12 7.12 7.28 -1.10 31 15 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.64 -1.02 30 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 4.23 -0.88 30 0 56 0
29SEP26 75.00 C 2.98 2.98 2.98 3.13 -0.71 29 14 493 -14
29SEP26 77.50 C 0.00 0.00 0.00 2.28 -0.55 29 0 853 0
29SEP26 80.00 C 1.48 1.54 1.48 1.64 -0.42 30 29 378 -13
29SEP26 82.50 C 1.16 1.16 1.16 1.16 -0.33 30 2 1,321 0
29SEP26 85.00 C 0.00 0.00 0.00 0.83 -0.24 30 0 3,042 0
29SEP26 87.50 C 0.00 0.00 0.00 0.58 -0.19 30 0 374 0
29SEP26 90.00 C 0.00 0.00 0.00 0.39 -0.16 30 0 463 0
29SEP26 92.50 C 0.34 0.34 0.34 0.26 -0.12 31 1 338 -1
29SEP26 95.00 C 0.30 0.30 0.25 0.17 -0.09 31 62 1,022 +24
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.06 31 0 57 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 151 0
29SEP26 115.00 C 0.06 0.06 0.06 0.01 0.00 34 200 281 +170
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 25.84 -1.37 35 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.86 -1.35 35 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.88 -1.28 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.90 -1.31 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.48 -1.27 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.96 -1.38 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.56 -1.41 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.62 -1.09 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.55 -1.14 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.63 -1.07 31 0 0 0
29OCT26 67.50 C 7.62 7.69 7.62 7.84 -1.04 30 30 30 +30
29OCT26 70.00 C 0.00 0.00 0.00 6.15 -1.04 29 0 0 0
29OCT26 72.50 C 4.71 4.71 4.71 4.91 -0.79 29 20 36 +20
29OCT26 75.00 C 0.00 0.00 0.00 3.81 -0.72 29 0 45 0
29OCT26 77.50 C 0.00 0.00 0.00 2.93 -0.58 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.23 -0.49 29 0 38 0
29OCT26 82.50 C 1.64 1.66 1.62 1.69 -0.39 30 154 301 +154
29OCT26 85.00 C 0.00 0.00 0.00 1.28 -0.31 30 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.94 -0.28 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.67 -0.26 30 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 0.48 -0.22 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.33 -0.19 30 0 14 0
29OCT26 97.50 C 0.00 0.00 0.00 0.23 -0.14 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.16 -0.12 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 -0.09 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.08 - 30 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 30.82 -1.44 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.83 -1.42 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.85 -1.49 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.82 -1.55 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.83 -1.55 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.84 -1.59 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.86 -1.67 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.88 -1.66 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.91 -1.69 27 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.60 -1.74 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.35 -1.71 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.18 -1.67 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.41 -1.33 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.51 -1.22 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.74 -1.05 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.08 -1.00 30 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.59 -0.78 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.22 -0.91 29 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.08 -0.84 29 0 340 0
30DEC26 77.50 C 0.00 0.00 0.00 4.17 -0.70 29 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.39 -0.60 29 0 162 0
30DEC26 82.50 C 0.00 0.00 0.00 2.77 -0.48 30 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.21 -0.42 30 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.82 -0.33 30 0 1,682 0
30DEC26 90.00 C 0.00 0.00 0.00 1.45 -0.25 30 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.14 -0.21 30 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 0.90 -0.16 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.70 -0.12 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.54 -0.10 30 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.42 -0.07 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.31 -0.07 30 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 0.00 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 0.00 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 31.12 -1.68 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.19 -1.67 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.25 -1.68 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.32 -1.68 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.40 -1.67 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.48 -1.67 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.56 -1.66 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.65 -1.67 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.75 -1.65 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.55 -1.64 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.42 -1.60 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.37 -1.56 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.42 -1.52 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.68 -1.38 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.19 -1.12 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.60 -1.09 30 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 9.19 -1.26 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 7.88 -0.87 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 6.76 -0.78 29 0 222 0
30MAR27 77.50 C 5.68 5.68 5.68 5.84 -0.44 30 1 24 0
30MAR27 80.00 C 4.78 4.78 4.78 4.90 -0.45 29 4 86 0
30MAR27 82.50 C 0.00 0.00 0.00 4.21 -0.52 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.54 -0.31 29 0 665 0
30MAR27 87.50 C 0.00 0.00 0.00 3.00 -0.33 30 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.55 -0.19 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.15 -0.12 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.82 -0.03 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.56 +0.06 30 0 61 0
30MAR27 100.00 C 1.30 1.30 1.30 1.38 +0.16 31 30 516 +30
30MAR27 102.50 C 0.00 0.00 0.00 1.18 +0.21 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.96 +0.18 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.83 +0.22 31 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.70 +0.21 31 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.60 +0.23 31 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.53 +0.23 32 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.44 +0.22 32 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.38 +0.20 32 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.33 +0.20 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.28 +0.18 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.24 +0.16 32 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.21 +0.15 32 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 28.01 -1.58 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.11 -1.58 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.22 -1.57 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.34 -1.56 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.47 -1.55 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.24 -1.62 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.18 -1.59 30 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.21 -1.55 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.35 -1.50 29 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 14.68 -1.36 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.54 -0.80 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 11.77 -0.85 30 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 10.36 -1.17 29 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.10 -0.84 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 7.98 -0.78 29 0 960 0
29JUN27 77.50 C 0.00 0.00 0.00 6.99 -0.68 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.09 -0.63 29 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 5.30 -0.51 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.57 -0.49 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 3.98 -0.34 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.49 -0.25 29 0 47 0
29JUN27 92.50 C 0.00 0.00 0.00 3.05 -0.29 29 0 40 0
29JUN27 95.00 C 0.00 0.00 0.00 2.61 -0.25 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.22 -0.16 29 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 1.87 -0.15 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.57 -0.09 29 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.28 -0.12 28 0 34 0
29JUN27 107.50 C 0.00 0.00 0.00 1.06 -0.07 28 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 0.89 -0.05 28 0 34 0
29JUN27 112.50 C 0.00 0.00 0.00 0.72 -0.04 28 0 37 0
TOTAL CALL 1,848 45,250 +817
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
10JUL26 67.50 P 0.07 0.09 0.07 0.03 -0.01 42 6 35 +6
10JUL26 70.00 P 0.23 0.38 0.23 0.18 +0.03 37 110 282 +36
10JUL26 72.50 P 1.15 1.23 1.07 0.88 +0.30 35 93 294 -27
10JUL26 75.00 P 0.00 0.00 0.00 2.74 +1.05 44 0 45 0
10JUL26 77.50 P 0.00 0.00 0.00 5.08 +1.34 57 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 7.42 +1.41 53 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 9.90 +1.40 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 12.40 +1.40 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 15.35 +1.85 153 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.92 +1.66 176 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 20.46 +1.70 196 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.96 +1.70 212 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 25.46 +1.78 226 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 27.96 +1.70 239 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 30.46 +1.70 253 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 32.96 - 266 0 0 -
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
17JUL26 65.00 P 0.13 0.13 0.12 0.09 +0.02 40 21 30 +20
17JUL26 67.50 P 0.30 0.31 0.30 0.24 +0.06 37 11 11 +11
17JUL26 70.00 P 0.77 0.77 0.74 0.64 +0.19 34 9 7 +5
17JUL26 72.50 P 1.73 1.73 1.73 1.48 +0.43 32 11 50 -3
17JUL26 75.00 P 3.37 3.37 3.37 3.11 +0.92 34 12 12 +12
17JUL26 77.50 P 0.00 0.00 0.00 5.20 +1.20 37 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 7.45 +1.31 34 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 9.91 +1.38 37 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 12.40 +1.40 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 15.35 +1.85 85 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 17.92 +1.66 98 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 20.46 +1.70 108 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 22.96 +1.70 117 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 25.46 +1.70 125 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 27.96 +1.70 133 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 30.46 +1.70 140 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 32.96 - 147 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 464 0
30JUL26 57.50 P 0.07 0.07 0.06 0.02 0.00 39 200 376 +188
30JUL26 60.00 P 0.12 0.12 0.12 0.05 +0.01 38 10 179 -10
30JUL26 62.50 P 0.21 0.21 0.18 0.12 +0.02 36 27 281 +27
30JUL26 65.00 P 0.35 0.40 0.34 0.29 +0.08 35 64 797 +26
30JUL26 67.50 P 0.62 0.74 0.62 0.63 +0.17 34 27 716 +26
30JUL26 70.00 P 1.30 1.40 1.25 1.21 +0.33 32 112 1,668 +28
30JUL26 72.50 P 2.42 2.43 2.32 2.19 +0.53 31 65 772 +46
30JUL26 75.00 P 3.97 4.06 3.85 3.58 +0.83 30 43 840 -1
30JUL26 77.50 P 5.80 5.80 5.80 5.59 +1.05 33 2 758 +2
30JUL26 80.00 P 7.89 7.89 7.89 7.58 +1.02 29 1 1,844 -1
30JUL26 82.50 P 0.00 0.00 0.00 10.12 +1.31 37 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 12.74 +1.56 48 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 15.35 +1.63 57 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 17.92 +1.66 66 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 20.46 +1.70 73 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.96 +1.70 79 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.46 +1.70 84 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.96 +1.70 90 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.46 +1.70 95 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.96 +1.78 99 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.46 +1.71 104 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.96 +1.71 108 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.47 +1.79 113 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.97 +1.78 118 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.47 +1.79 122 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.97 +1.78 126 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.46 +1.64 130 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.96 +1.70 133 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.46 +1.69 137 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.96 +1.68 140 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 4 0
28AUG26 52.50 P 0.12 0.13 0.12 0.07 +0.04 42 17 156 +17
28AUG26 55.00 P 0.00 0.00 0.00 0.13 +0.07 41 0 133 0
28AUG26 57.50 P 0.00 0.00 0.00 0.22 +0.11 39 0 346 0
28AUG26 60.00 P 0.41 0.41 0.40 0.37 +0.15 37 4 183 -2
28AUG26 62.50 P 0.62 0.64 0.62 0.59 +0.18 35 21 425 +21
28AUG26 65.00 P 1.00 1.00 0.98 0.98 +0.27 35 7 363 +4
28AUG26 67.50 P 1.54 1.56 1.50 1.46 +0.30 33 31 387 +14
28AUG26 70.00 P 2.35 2.35 2.28 2.24 +0.45 32 6 749 +4
28AUG26 72.50 P 3.55 3.55 3.37 3.21 +0.52 31 19 444 -4
28AUG26 75.00 P 4.98 4.98 4.67 4.67 +0.79 31 68 365 +22
28AUG26 77.50 P 0.00 0.00 0.00 6.36 +0.79 31 0 365 0
28AUG26 80.00 P 0.00 0.00 0.00 8.21 +0.73 30 0 279 0
28AUG26 82.50 P 0.00 0.00 0.00 10.33 +1.03 30 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 12.74 +1.42 34 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 15.35 +1.59 40 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.93 +1.66 46 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 20.47 +1.69 51 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.96 +1.68 54 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.46 +1.68 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.96 +1.68 62 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.46 +1.68 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.96 +1.69 69 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.46 +1.68 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.96 +1.68 75 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.47 +1.69 78 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.97 +1.69 81 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.47 +1.69 84 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.97 +1.69 87 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.47 +1.65 89 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.97 +1.69 92 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.47 +1.69 95 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.97 +1.69 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.06 36 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.10 36 0 456 0
29SEP26 57.50 P 0.53 0.53 0.53 0.43 +0.15 35 4 230 +4
29SEP26 60.00 P 0.00 0.00 0.00 0.69 +0.20 34 0 374 0
29SEP26 62.50 P 1.08 1.09 1.08 1.04 +0.24 33 7 723 +1
29SEP26 65.00 P 1.57 1.60 1.57 1.52 +0.27 32 7 1,751 +7
29SEP26 67.50 P 2.26 2.29 2.26 2.21 +0.35 31 75 3,791 0
29SEP26 70.00 P 3.34 3.34 3.15 3.10 +0.49 31 99 666 +81
29SEP26 72.50 P 4.44 4.56 4.34 4.24 +0.60 30 111 1,221 +41
29SEP26 75.00 P 0.00 0.00 0.00 5.69 +0.79 30 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 7.31 +0.89 30 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 9.16 +1.00 30 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 11.16 +1.08 30 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 13.62 +1.48 34 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.98 +1.38 36 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.25 +1.45 37 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.79 +1.60 41 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.21 +1.63 43 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.66 +1.66 45 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 28.11 +1.66 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.57 +1.69 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.04 +1.69 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.52 +1.69 54 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.99 +1.68 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.48 +1.69 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.97 +1.69 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.47 +1.69 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.97 +1.69 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.47 +1.65 67 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.97 +1.69 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.47 +1.69 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.97 +1.69 73 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
29OCT26 49.00 P 0.25 0.25 0.25 0.10 +0.04 35 1 1 +1
29OCT26 50.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
29OCT26 52.50 P 0.38 0.38 0.38 0.23 +0.09 34 5 7 +5
29OCT26 55.00 P 0.52 0.52 0.52 0.38 +0.12 34 1 3 +1
29OCT26 57.50 P 0.71 0.73 0.71 0.61 +0.17 33 4 13 +4
29OCT26 60.00 P 0.99 1.06 0.99 0.95 +0.23 33 143 161 +128
29OCT26 62.50 P 0.00 0.00 0.00 1.40 +0.28 32 0 0 0
29OCT26 65.00 P 2.00 2.00 1.97 1.97 +0.32 31 4 19 +4
29OCT26 67.50 P 2.76 2.78 2.69 2.69 +0.36 31 91 91 +91
29OCT26 70.00 P 3.86 3.86 3.73 3.64 +0.49 30 65 67 +50
29OCT26 72.50 P 4.92 4.97 4.92 4.82 +0.61 30 45 45 +22
29OCT26 75.00 P 0.00 0.00 0.00 6.23 +0.76 30 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 7.81 +0.77 30 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 9.59 +0.90 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.53 +0.98 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.62 +1.08 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.25 +1.39 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.57 +1.53 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.91 +1.56 37 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.30 +1.60 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.71 +1.63 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.15 +1.64 42 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.60 +1.68 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.06 - 45 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 100 0
30DEC26 45.00 P 0.33 0.33 0.33 0.11 +0.02 34 10 141 +10
30DEC26 46.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 +0.05 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.07 33 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 +0.09 33 0 75 0
30DEC26 55.00 P 0.94 0.94 0.94 0.76 +0.13 33 1 243 -1
30DEC26 57.50 P 0.00 0.00 0.00 1.10 +0.16 32 0 306 0
30DEC26 60.00 P 0.00 0.00 0.00 1.56 +0.22 32 0 2,199 0
30DEC26 62.50 P 0.00 0.00 0.00 2.11 +0.26 31 0 1,311 0
30DEC26 65.00 P 0.00 0.00 0.00 2.76 +0.31 31 0 532 0
30DEC26 67.50 P 3.76 3.76 3.76 3.61 +0.42 30 10 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.59 +0.50 30 0 558 0
30DEC26 72.50 P 0.00 0.00 0.00 5.76 +0.59 30 0 610 0
30DEC26 75.00 P 0.00 0.00 0.00 7.00 +0.55 29 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 8.66 +0.75 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 10.50 +0.95 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.50 +1.18 31 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 14.67 +1.30 32 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.70 +1.26 32 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.87 +1.38 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 21.12 +1.19 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.44 +1.50 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.78 +1.52 35 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.17 +1.50 36 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.60 +1.60 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.06 +1.61 39 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.56 +1.66 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.02 +1.67 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.48 +1.67 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.97 +1.65 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.47 +1.69 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.97 +1.69 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.47 +1.65 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.97 +1.69 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.47 +1.69 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.97 +1.69 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 76 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 +0.03 35 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.49 +0.04 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.56 +0.04 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.66 +0.06 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.76 +0.06 34 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.06 +0.09 33 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.43 +0.13 33 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 1.81 +0.16 32 0 157 0
30MAR27 60.00 P 2.37 2.44 2.37 2.33 +0.19 31 44 168 -28
30MAR27 62.50 P 0.00 0.00 0.00 2.97 +0.26 31 0 62 0
30MAR27 65.00 P 3.82 3.82 3.82 3.70 +0.29 30 1 1,117 +1
30MAR27 67.50 P 0.00 0.00 0.00 4.58 +0.35 30 0 81 0
30MAR27 70.00 P 5.85 5.85 5.85 5.64 +0.51 29 10 992 +10
30MAR27 72.50 P 0.00 0.00 0.00 6.87 +0.67 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 8.18 +0.70 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.75 +0.85 29 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 11.41 +0.83 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 13.49 +1.11 31 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.41 +1.13 31 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 17.30 +1.10 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.43 +1.26 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.58 +1.32 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.80 +1.32 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.07 +1.37 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.38 +1.40 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.75 +1.45 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.13 +1.47 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.56 +1.51 35 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.02 +1.56 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.48 +1.59 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.97 +1.64 39 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.47 +1.68 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.97 +1.69 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.47 +1.65 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.97 +1.69 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.47 +1.69 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.97 +1.69 47 0 0 0
29JUN27 46.00 P 1.02 1.02 1.02 0.66 +0.11 33 3 6 +3
29JUN27 47.00 P 0.00 0.00 0.00 0.76 +0.12 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.83 +0.09 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.98 +0.13 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.12 +0.16 33 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.50 +0.18 33 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.97 +0.21 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.55 +0.28 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.20 +0.31 32 0 73 0
29JUN27 62.50 P 4.00 4.00 4.00 3.98 +0.36 32 1 79 +1
29JUN27 65.00 P 0.00 0.00 0.00 4.87 +0.44 31 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 5.84 +0.45 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.99 +0.55 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.20 +0.59 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.56 +0.64 31 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 11.06 +0.75 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.69 +0.82 31 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 14.43 +0.94 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 16.25 +0.98 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.19 +1.10 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.20 +1.13 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.31 +1.22 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.49 +1.26 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.68 +1.33 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.90 +1.38 33 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.09 +1.33 33 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 33.48 +1.48 34 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.84 +1.53 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.22 +1.56 35 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.52 +1.48 34 0 0 0
TOTAL PUT 1,739 56,696 +903
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$ 4.30
30JUL26 3.30 C 0.00 0.00 0.00 1.01 -0.09 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.91 -0.09 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.81 -0.10 41 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.72 -0.09 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.54 -0.07 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.47 -0.07 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.39 -0.07 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.33 -0.06 50 0 17 0
30JUL26 4.20 C 0.35 0.35 0.35 0.27 -0.06 49 2 191 0
30JUL26 4.30 C 0.22 0.22 0.22 0.22 -0.05 50 2 112 0
30JUL26 4.40 C 0.00 0.00 0.00 0.18 -0.05 51 0 493 0
30JUL26 4.50 C 0.14 0.14 0.14 0.14 -0.04 50 7 332 +2
30JUL26 4.60 C 0.00 0.00 0.00 0.11 -0.03 50 0 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.08 -0.04 49 0 48 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 -0.02 52 0 895 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 -0.03 51 0 260 0
30JUL26 5.00 C 0.04 0.04 0.04 0.04 -0.02 52 20 343 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 53 0 440 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.03 -0.08 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.94 -0.09 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.86 -0.07 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.77 -0.08 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 -0.09 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.62 -0.05 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.55 -0.06 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.48 -0.06 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 -0.05 47 0 250 0
28AUG26 4.20 C 0.00 0.00 0.00 0.36 -0.07 46 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.31 -0.06 46 0 30 0
28AUG26 4.40 C 0.28 0.28 0.28 0.27 -0.05 47 5 66 +5
28AUG26 4.50 C 0.23 0.23 0.23 0.23 -0.06 47 7 41 +5
28AUG26 4.60 C 0.00 0.00 0.00 0.20 -0.05 48 0 57 0
28AUG26 4.70 C 0.00 0.00 0.00 0.17 -0.04 48 0 50 0
28AUG26 4.80 C 0.17 0.17 0.17 0.14 -0.04 47 20 86 +5
28AUG26 4.90 C 0.00 0.00 0.00 0.12 -0.03 48 0 104 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 34 0
28AUG26 5.25 C 0.06 0.06 0.06 0.07 -0.01 50 10 133 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 51 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 52 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 -0.07 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.98 -0.08 45 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.08 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.07 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 -0.05 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.06 45 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.08 44 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.07 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.06 45 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.05 46 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.05 46 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.04 46 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.03 47 0 15 0
29SEP26 5.00 C 0.15 0.15 0.15 0.16 -0.03 46 5 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.02 47 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.10 -0.08 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.02 -0.08 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 -0.08 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.87 -0.07 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.80 -0.06 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.73 -0.06 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.49 -0.06 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.45 -0.05 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
29OCT26 4.50 C 0.38 0.38 0.38 0.37 -0.04 45 100 245 +100
29OCT26 4.60 C 0.00 0.00 0.00 0.33 -0.04 45 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
29OCT26 5.00 C 0.21 0.21 0.21 0.21 -0.04 45 10 10 +10
29OCT26 5.25 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.18 -0.08 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.07 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.07 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 -0.07 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.06 45 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.05 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.06 44 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 -0.07 43 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.05 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 -0.05 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 -0.05 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.05 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 -0.04 44 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.04 44 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.04 43 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.03 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.03 45 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.02 45 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.26 -0.09 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 -0.08 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 -0.07 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.08 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 -0.07 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 -0.07 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 -0.07 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 -0.06 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 -0.07 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 -0.06 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 -0.06 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.03 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.35 -0.07 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.29 -0.07 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 -0.07 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.16 -0.07 45 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 -0.07 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.04 -0.07 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 -0.07 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 -0.07 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 -0.06 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 -0.07 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.69 -0.07 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 -0.05 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.05 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.03 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
TOTAL CALL 188 12,375 +127
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 52 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 51 0 46 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 52 0 330 0
30JUL26 3.90 P 0.05 0.05 0.05 0.07 +0.02 52 80 301 0
30JUL26 4.00 P 0.08 0.09 0.08 0.09 +0.02 50 35 190 +34
30JUL26 4.10 P 0.11 0.11 0.11 0.12 +0.02 49 50 384 +50
30JUL26 4.20 P 0.00 0.00 0.00 0.17 +0.03 51 0 189 0
30JUL26 4.30 P 0.22 0.22 0.22 0.22 +0.04 52 20 373 +3
30JUL26 4.40 P 0.24 0.24 0.24 0.27 +0.04 50 15 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.34 +0.04 52 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.41 +0.05 52 0 179 0
30JUL26 4.70 P 0.00 0.00 0.00 0.49 +0.06 54 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.57 +0.06 55 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 +0.07 57 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 +0.08 59 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.98 +0.07 62 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.22 +0.07 67 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.47 +0.07 75 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.71 +0.07 76 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.96 +0.07 83 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.21 +0.09 90 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.46 +0.07 96 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.71 +0.07 103 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.96 +0.07 109 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.21 +0.07 114 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 100 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 +0.01 48 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 +0.02 49 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 36 0
28AUG26 4.00 P 0.15 0.15 0.15 0.17 +0.02 48 2 203 0
28AUG26 4.10 P 0.21 0.21 0.21 0.21 +0.03 48 7 177 +2
28AUG26 4.20 P 0.00 0.00 0.00 0.26 +0.03 49 0 41 0
28AUG26 4.30 P 0.28 0.28 0.28 0.31 +0.04 49 6 33 +6
28AUG26 4.40 P 0.00 0.00 0.00 0.36 +0.04 48 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.04 48 0 163 0
28AUG26 4.60 P 0.00 0.00 0.00 0.49 +0.05 49 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.56 +0.05 49 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.64 +0.07 50 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.72 +0.08 51 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.81 +0.08 53 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 +0.07 54 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 +0.08 56 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 +0.08 57 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.72 +0.06 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.96 +0.06 58 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.21 +0.08 63 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.46 +0.07 68 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.71 +0.07 73 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.96 +0.07 77 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.21 +0.07 81 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 46 0 50 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.02 47 0 413 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.02 47 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.02 46 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.02 46 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.03 46 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.04 46 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.04 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.04 47 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.04 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 +0.05 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 +0.08 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 +0.07 48 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 +0.07 48 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.09 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 +0.08 51 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.08 51 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.08 54 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 +0.08 56 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 +0.08 52 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.46 +0.07 56 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.71 +0.07 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.96 +0.07 63 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.21 +0.07 67 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 +0.08 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.71 +0.08 73 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.96 +0.08 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.21 +0.08 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.46 +0.08 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.71 +0.08 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.96 +0.08 87 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.21 +0.08 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.46 +0.08 92 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 +0.03 45 0 26 0
29OCT26 4.40 P 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.55 +0.05 47 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.67 +0.06 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.74 +0.07 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.81 +0.06 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.89 +0.06 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.09 +0.07 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.30 +0.07 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.52 +0.08 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.02 44 0 17 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.02 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.03 45 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.03 45 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.03 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 +0.03 44 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 +0.04 44 0 235 0
30DEC26 4.30 P 0.49 0.49 0.49 0.50 +0.03 44 12 241 +12
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.04 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 +0.05 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.04 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.05 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 +0.07 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 +0.07 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.15 +0.06 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 +0.07 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 +0.07 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 +0.07 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.01 +0.08 47 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.24 +0.09 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 +0.09 48 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.71 +0.07 46 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 +0.07 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.21 +0.07 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 +0.08 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.71 +0.08 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.96 +0.08 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.21 +0.08 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.46 +0.08 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.71 +0.08 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.96 +0.08 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.21 +0.08 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.46 +0.08 69 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.01 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.01 43 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.02 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.02 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.02 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 +0.03 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.03 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.03 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.04 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 +0.04 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 +0.04 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 +0.04 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 +0.05 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 +0.06 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 +0.05 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.41 +0.06 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 +0.07 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 +0.08 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 +0.07 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 +0.08 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 +0.09 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 +0.09 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 +0.08 44 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.21 +0.07 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 +0.08 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.71 +0.08 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.96 +0.08 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.21 +0.08 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.46 +0.08 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.71 +0.08 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.96 +0.08 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 +0.01 43 0 14 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 +0.03 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 +0.03 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 +0.04 43 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 +0.05 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 +0.03 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 +0.05 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 +0.05 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.05 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.90 +0.05 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 +0.06 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 +0.03 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 +0.06 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 +0.07 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.47 +0.07 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.67 +0.07 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.87 +0.07 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.08 +0.07 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.30 +0.08 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 +0.07 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.75 +0.08 42 0 0 0
TOTAL PUT 227 11,319 +107
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$ 97.65
10JUL26 60.00 C 0.00 0.00 0.00 37.66 -4.26 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 35.17 -4.25 165 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 32.67 -4.25 149 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 30.17 -4.25 134 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 27.67 -4.25 120 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 25.17 -4.25 106 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 22.73 -4.20 136 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 20.26 -4.17 128 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 17.69 -4.25 92 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 15.22 -4.25 89 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 12.81 -4.22 90 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 10.49 -4.16 90 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 8.31 -4.05 90 0 2 0
10JUL26 92.50 C 0.00 0.00 0.00 6.28 -3.92 87 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 4.62 -3.60 89 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 3.28 -2.98 90 0 1 0
10JUL26 100.00 C 2.25 2.25 2.25 2.26 -2.52 92 6 36 +6
10JUL26 102.50 C 3.92 3.92 1.55 1.45 -2.10 91 4 194 +2
10JUL26 105.00 C 1.30 1.30 1.30 0.89 -1.74 91 1 32 +1
10JUL26 107.50 C 1.90 1.90 1.00 0.52 -1.38 91 8 4 -7
10JUL26 110.00 C 0.00 0.00 0.00 0.29 -1.00 91 0 109 0
10JUL26 112.50 C 0.59 0.59 0.59 0.15 -0.70 90 2 9 +2
10JUL26 115.00 C 0.00 0.00 0.00 0.08 -0.46 91 0 4 0
10JUL26 117.50 C 0.22 0.22 0.22 0.04 -0.30 91 1 8 0
10JUL26 120.00 C 0.00 0.00 0.00 0.02 -0.19 92 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.11 92 0 1 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.06 100 0 1 0
17JUL26 80.00 C 0.00 0.00 0.00 18.03 -4.00 78 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 15.76 -4.13 79 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 13.59 -4.05 79 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 11.56 -3.85 79 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 9.69 -3.67 79 0 0 0
17JUL26 92.50 C 7.40 7.40 7.40 8.10 -3.36 80 1 1 +1
17JUL26 95.00 C 0.00 0.00 0.00 6.41 -3.29 77 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 5.16 -2.72 78 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 4.13 -2.38 79 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 3.27 -2.05 80 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 2.50 -1.85 80 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 1.88 -1.66 80 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 1.39 -1.47 79 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 1.01 -1.22 79 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 0.73 -0.99 79 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 0.52 -0.79 79 0 0 0
17JUL26 120.00 C 0.47 0.47 0.47 0.35 -0.64 78 12 5 -7
17JUL26 122.50 C 0.00 0.00 0.00 0.24 -0.47 78 0 0 0
17JUL26 125.00 C 0.37 0.37 0.37 0.17 -0.37 79 1 5 +1
30JUL26 60.00 C 0.00 0.00 0.00 37.78 -4.25 73 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 35.30 -4.24 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 32.83 -4.24 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 30.58 -4.03 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 28.05 -4.13 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 25.48 -4.30 66 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 23.11 -4.15 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 20.83 -4.06 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.84 -3.74 71 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 16.78 -3.56 71 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.83 -3.80 71 0 4 0
30JUL26 87.50 C 0.00 0.00 0.00 13.01 -3.65 71 0 35 0
30JUL26 90.00 C 0.00 0.00 0.00 11.32 -3.50 71 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 9.78 -3.31 71 0 36 0
30JUL26 95.00 C 0.00 0.00 0.00 8.31 -3.19 70 0 16 0
30JUL26 97.50 C 8.36 8.36 7.00 7.14 -2.90 71 2 16 +2
30JUL26 100.00 C 6.70 6.70 5.90 6.11 -2.34 72 2 40 0
30JUL26 102.50 C 0.00 0.00 0.00 5.20 -2.10 72 0 24 0
30JUL26 105.00 C 5.80 5.80 5.80 4.34 -2.07 72 1 32 0
30JUL26 107.50 C 5.74 5.93 3.97 3.59 -1.92 72 9 43 0
30JUL26 110.00 C 4.06 4.78 2.97 2.96 -1.76 72 12 582 -8
30JUL26 112.50 C 0.00 0.00 0.00 2.41 -1.64 72 0 28 0
30JUL26 115.00 C 0.00 0.00 0.00 1.96 -1.44 72 0 40 0
30JUL26 117.50 C 0.00 0.00 0.00 1.58 -1.26 72 0 54 0
30JUL26 120.00 C 2.00 2.69 2.00 1.27 -1.09 72 8 85 +1
30JUL26 122.50 C 2.44 2.44 2.44 1.01 -0.94 72 3 35 +2
30JUL26 125.00 C 1.68 1.68 1.68 0.81 -0.80 72 1 30 -1
30JUL26 127.50 C 0.00 0.00 0.00 0.64 -0.68 72 0 6 0
30JUL26 130.00 C 0.00 0.00 0.00 0.50 -0.58 71 0 148 0
30JUL26 132.50 C 0.00 0.00 0.00 0.39 -0.49 71 0 47 0
30JUL26 135.00 C 0.00 0.00 0.00 0.31 -0.40 72 0 107 0
30JUL26 137.50 C 0.00 0.00 0.00 0.24 -0.33 71 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.18 -0.28 71 0 561 0
30JUL26 142.50 C 0.00 0.00 0.00 0.14 -0.23 71 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.19 71 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.09 -0.15 72 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.07 -0.12 72 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 -0.10 71 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.08 72 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.07 72 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.06 71 0 90 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.05 68 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 38.36 -4.00 78 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.96 -3.88 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.70 -3.81 76 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.38 -3.88 74 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.05 -3.68 71 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.88 -3.41 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 24.66 -3.49 68 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 22.72 -3.49 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.84 -3.22 69 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.73 -3.41 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.49 -3.02 70 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.91 -3.16 70 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 14.43 -3.14 70 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 13.04 -3.12 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 11.61 -3.07 69 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 10.58 -3.07 70 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 9.55 -2.24 70 0 8 0
28AUG26 102.50 C 0.00 0.00 0.00 8.58 -2.14 71 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 7.76 -2.12 71 0 1 0
28AUG26 107.50 C 7.50 7.50 7.50 6.96 -2.03 71 1 52 +1
28AUG26 110.00 C 0.00 0.00 0.00 6.19 -1.80 71 0 44 0
28AUG26 112.50 C 0.00 0.00 0.00 5.50 -1.87 71 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 4.87 -1.78 71 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 4.30 -1.65 71 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 3.80 -1.52 71 0 179 0
28AUG26 122.50 C 0.00 0.00 0.00 3.35 -1.39 71 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.95 -1.28 71 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 2.59 -1.17 71 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 2.27 -1.07 71 0 118 0
28AUG26 132.50 C 0.00 0.00 0.00 1.99 -0.97 71 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.74 -0.89 71 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 1.52 -0.80 70 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 1.33 -0.73 70 0 18 0
28AUG26 142.50 C 0.00 0.00 0.00 1.13 -0.69 70 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 1.01 -0.59 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.88 -0.53 70 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.77 -0.48 70 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.67 -0.43 70 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.56 -0.41 70 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.49 -0.36 70 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.42 -0.33 70 0 8 0
29SEP26 60.00 C 0.00 0.00 0.00 38.62 -4.04 64 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 36.58 -3.86 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.11 -3.99 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.95 -3.98 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.87 -3.89 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.85 -3.84 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.92 -3.76 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.03 -3.76 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 22.29 -4.21 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.65 -4.03 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.10 -3.48 65 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 17.63 -3.26 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 16.27 -3.22 65 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 15.06 -3.04 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.14 -2.74 67 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 13.00 -2.63 67 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 11.99 -2.40 68 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 11.04 -2.26 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.18 -2.15 68 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 9.40 -2.03 69 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 8.62 -1.97 69 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 7.87 -1.95 69 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 7.18 -1.92 69 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 6.54 -1.90 69 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.78 -2.02 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 5.26 -1.89 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 4.78 -1.59 67 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 4.34 -1.49 67 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 3.94 -1.40 67 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 3.58 -1.30 67 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 3.24 -1.23 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.94 -1.14 67 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.66 -1.07 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.41 -1.00 67 0 1 0
29SEP26 145.00 C 3.00 3.00 3.00 2.18 -0.93 67 2 8 -2
29SEP26 147.50 C 0.00 0.00 0.00 1.98 -0.86 67 0 0 0
29SEP26 150.00 C 3.00 3.00 3.00 1.79 -0.80 67 1 2 0
29SEP26 152.50 C 0.00 0.00 0.00 1.62 -0.74 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.46 -0.69 67 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.32 -0.64 67 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 1.19 -0.60 67 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 1.08 -0.55 67 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.97 -0.51 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.88 -0.47 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.80 -0.43 68 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.72 -0.40 67 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 34.90 -4.20 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.85 -4.13 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.89 -4.03 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.96 -3.97 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.13 -3.89 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.39 -3.80 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.74 -3.70 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.11 -3.65 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.86 -3.32 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.46 -3.09 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.95 -3.15 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.72 -3.03 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.59 -2.87 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 14.76 -2.69 66 0 1 0
29OCT26 100.00 C 0.00 0.00 0.00 13.77 -2.63 66 0 1 0
29OCT26 102.50 C 0.00 0.00 0.00 12.84 -2.25 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 11.98 -2.15 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.16 -2.07 67 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.38 -2.04 67 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 9.61 -2.00 67 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.89 -2.00 67 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.97 -2.26 65 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 7.37 -1.95 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 6.80 -2.12 65 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 6.47 -1.57 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.97 -3.71 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.93 -3.71 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.96 -3.71 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.06 -3.70 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.24 -3.67 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.48 -3.64 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.79 -3.61 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 28.19 -3.55 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.33 -3.82 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.91 -3.32 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.50 -3.59 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 22.20 -3.41 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.98 -3.23 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 19.81 -3.04 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.73 -2.85 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.70 -2.82 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.75 -2.63 63 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 15.85 -2.80 64 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 15.18 -2.34 65 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 14.38 -2.31 65 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 13.53 -2.18 65 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 12.75 -2.22 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.99 -2.24 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 11.28 -2.25 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.61 -2.29 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 9.98 -2.21 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 9.38 -2.13 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.82 -2.05 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.30 -1.97 64 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.80 -1.89 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 7.33 -1.82 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.89 -1.75 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.29 -1.87 63 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 5.91 -1.79 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.56 -1.71 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.22 -1.65 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.91 -1.57 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.61 -1.51 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.34 -1.44 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.08 -1.38 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.83 -1.32 63 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 3.60 -1.26 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.39 -1.20 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.19 -1.15 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.00 -1.10 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.82 -1.05 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.77 -3.61 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.91 -3.60 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.11 -3.58 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.37 -3.57 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.71 -3.53 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.24 -3.36 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.59 -3.43 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.22 -3.27 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.67 -3.36 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.34 -3.27 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.16 -3.09 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.94 -3.01 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.78 -2.92 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.44 -3.05 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 22.52 -2.82 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.64 -2.59 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.43 -2.47 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 19.54 -2.40 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.71 -2.33 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.91 -2.26 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.20 -2.71 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.48 -2.59 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 15.76 -2.48 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 15.03 -2.10 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.33 -2.12 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.67 -2.14 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.04 -2.17 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.43 -2.14 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.86 -2.07 63 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 11.31 -2.01 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.79 -1.95 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.29 -1.89 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 9.82 -1.83 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.37 -1.77 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.94 -1.72 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.53 -1.67 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.14 -1.61 62 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 7.77 -1.56 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.42 -1.51 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.08 -1.46 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.76 -1.42 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.46 -1.37 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.17 -1.32 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.89 -1.28 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.63 -1.24 62 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 5.38 -1.19 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.35 -3.85 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.66 -3.81 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.04 -3.75 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 39.47 -3.69 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.95 -3.64 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.49 -3.58 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.08 -3.53 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.73 -3.46 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.42 -3.41 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 31.16 -3.35 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.08 -3.16 62 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 28.93 -3.09 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.83 -3.01 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 26.84 -2.86 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.76 -2.37 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 24.81 -2.72 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.90 -2.66 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 23.04 -2.64 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 22.22 -2.53 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.43 -2.48 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.68 -2.42 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 19.96 -2.37 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.25 -2.38 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.51 -2.41 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.81 -2.40 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 17.13 -2.42 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.49 -2.38 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.86 -2.12 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.27 -2.15 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.69 -2.19 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.14 -2.17 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.61 -2.12 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.11 -2.06 62 0 12 0
TOTAL CALL 78 6,789 -6
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
10JUL26 80.00 P 0.09 0.09 0.09 0.02 0.00 92 10 15 +6
10JUL26 82.50 P 0.00 0.00 0.00 0.06 +0.01 92 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 0.14 +0.03 90 0 3 0
10JUL26 87.50 P 0.22 0.22 0.22 0.31 +0.09 90 1 5 0
10JUL26 90.00 P 0.60 0.60 0.60 0.62 +0.18 89 2 4 0
10JUL26 92.50 P 0.00 0.00 0.00 1.15 +0.39 89 0 9 0
10JUL26 95.00 P 1.26 1.26 1.26 1.94 +0.68 88 1 3 0
10JUL26 97.50 P 1.71 3.20 1.71 3.10 +1.07 90 6 15 +6
10JUL26 100.00 P 2.98 3.20 2.98 4.52 +1.44 89 2 3 -1
10JUL26 102.50 P 0.00 0.00 0.00 6.35 +1.99 94 0 1 0
10JUL26 105.00 P 0.00 0.00 0.00 8.29 +2.41 94 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 10.33 +2.92 90 0 1 0
10JUL26 110.00 P 0.00 0.00 0.00 12.61 +3.30 90 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 14.98 +3.59 90 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 17.93 +4.33 138 0 1 0
10JUL26 117.50 P 0.00 0.00 0.00 19.87 +3.97 89 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 22.59 +4.32 135 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 25.06 +3.97 143 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 27.93 +4.16 186 0 0 0
17JUL26 80.00 P 0.36 0.36 0.36 0.31 +0.08 78 1 1 +1
17JUL26 82.50 P 0.00 0.00 0.00 0.53 +0.16 78 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.85 +0.25 78 0 0 0
17JUL26 87.50 P 0.85 1.20 0.85 1.30 +0.39 78 3 3 +3
17JUL26 90.00 P 0.00 0.00 0.00 1.91 +0.56 77 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 2.69 +0.77 77 0 1 0
17JUL26 95.00 P 0.00 0.00 0.00 3.69 +0.98 77 0 0 0
17JUL26 97.50 P 4.30 4.30 4.30 5.01 +1.31 79 8 8 +8
17JUL26 100.00 P 0.00 0.00 0.00 6.39 +1.62 79 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 8.02 +1.84 80 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 9.70 +2.04 79 0 1 0
17JUL26 107.50 P 0.00 0.00 0.00 11.60 +2.56 78 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 13.63 +2.83 78 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 15.77 +3.08 79 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 17.99 +3.49 79 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 20.70 +4.11 93 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 23.31 +3.79 103 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 25.43 +4.05 98 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 27.93 +3.93 104 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 +0.01 72 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 +0.01 70 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 +0.03 72 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.18 +0.04 71 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.30 +0.07 71 0 18 0
30JUL26 75.00 P 0.00 0.00 0.00 0.48 +0.11 71 0 21 0
30JUL26 77.50 P 0.00 0.00 0.00 0.74 +0.19 72 0 91 0
30JUL26 80.00 P 1.09 1.09 1.09 1.02 +0.24 70 1 35 +1
30JUL26 82.50 P 0.00 0.00 0.00 1.43 +0.27 70 0 39 0
30JUL26 85.00 P 2.05 2.05 1.86 1.96 +0.38 70 8 81 +6
30JUL26 87.50 P 2.05 2.40 2.05 2.61 +0.59 70 3 37 -1
30JUL26 90.00 P 0.00 0.00 0.00 3.41 +0.74 70 0 68 0
30JUL26 92.50 P 3.85 4.55 3.62 4.43 +1.00 70 4 36 +2
30JUL26 95.00 P 4.71 4.71 4.71 5.49 +1.06 70 10 27 +10
30JUL26 97.50 P 7.20 7.20 7.20 6.81 +1.30 71 10 39 0
30JUL26 100.00 P 7.24 8.28 7.24 8.29 +1.53 72 2 59 0
30JUL26 102.50 P 0.00 0.00 0.00 9.90 +1.76 73 0 19 0
30JUL26 105.00 P 10.50 10.50 10.50 11.38 +1.74 71 2 43 +2
30JUL26 107.50 P 0.00 0.00 0.00 13.17 +1.92 71 0 43 0
30JUL26 110.00 P 0.00 0.00 0.00 15.05 +2.13 71 0 25 0
30JUL26 112.50 P 0.00 0.00 0.00 17.01 +2.66 71 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 19.55 +2.93 78 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 21.71 +3.00 78 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 23.92 +3.11 80 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 26.17 +3.20 80 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 28.46 +3.29 82 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 30.83 +3.72 83 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 33.18 +3.65 84 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 35.56 +3.71 85 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 37.95 +3.49 86 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 40.23 +3.62 83 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 42.65 +3.55 83 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 45.23 +3.79 90 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 47.67 +3.76 91 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 50.13 +3.78 92 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 52.57 +3.92 92 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 55.05 +4.04 94 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 57.51 +3.88 95 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 59.85 +3.83 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 62.35 +3.89 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 64.85 +3.83 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 67.35 +4.01 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 69.85 +4.06 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 72.35 +4.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 74.85 +4.25 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.26 +0.06 70 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.39 +0.09 70 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.57 +0.12 70 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.79 +0.16 70 0 0 0
28AUG26 70.00 P 0.94 0.94 0.94 1.10 +0.26 71 15 110 +4
28AUG26 72.50 P 0.00 0.00 0.00 1.38 +0.27 69 0 0 0
28AUG26 75.00 P 1.60 1.60 1.60 1.86 +0.36 70 1 3 +1
28AUG26 77.50 P 0.00 0.00 0.00 2.31 +0.37 69 0 34 0
28AUG26 80.00 P 0.00 0.00 0.00 2.90 +0.51 69 0 42 0
28AUG26 82.50 P 0.00 0.00 0.00 3.58 +0.61 69 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 4.38 +0.77 69 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 5.23 +0.82 69 0 20 0
28AUG26 90.00 P 6.46 6.46 6.46 6.24 +0.92 68 1 11 0
28AUG26 92.50 P 0.00 0.00 0.00 7.41 +1.08 69 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 8.67 +1.28 69 0 101 0
28AUG26 97.50 P 0.00 0.00 0.00 10.03 +1.43 70 0 1 0
28AUG26 100.00 P 10.49 10.49 10.49 11.58 +1.60 71 1 12 0
28AUG26 102.50 P 0.00 0.00 0.00 13.13 +1.75 71 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 14.79 +1.92 72 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 16.55 +2.05 72 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 18.51 +2.31 74 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 20.39 +2.49 74 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 22.31 +2.74 75 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 24.35 +3.21 76 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 26.39 +2.92 76 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 28.53 +3.08 77 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 30.70 +3.47 78 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 32.88 +3.35 79 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 35.08 +3.43 79 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 37.33 +3.80 80 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 39.25 +2.99 77 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 41.55 +2.99 78 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 43.85 +3.13 78 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 46.17 +3.68 78 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 48.55 +3.44 79 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 50.89 +3.39 79 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 53.35 +3.43 81 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 55.74 +3.59 81 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 58.12 +3.60 81 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 60.54 +3.62 82 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 62.93 +3.87 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.70 +0.10 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.94 +0.12 67 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.28 +0.22 68 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.62 +0.30 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.04 +0.29 67 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 2.50 +0.32 67 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 3.04 +0.40 67 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 3.72 +0.54 67 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 4.42 +0.58 66 0 69 0
29SEP26 82.50 P 0.00 0.00 0.00 5.27 +0.73 66 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 6.14 +0.78 66 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 7.15 +0.90 66 0 11 0
29SEP26 90.00 P 7.60 8.59 7.60 8.28 +1.00 66 6 15 +5
29SEP26 92.50 P 0.00 0.00 0.00 9.50 +1.10 67 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 10.81 +1.21 67 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 12.21 +1.32 67 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 13.66 +1.41 67 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 15.25 +1.56 68 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.16 +2.05 70 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 18.88 +2.17 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.67 +2.09 71 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 22.49 +2.18 71 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.39 +2.36 71 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 26.29 +2.45 72 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 28.28 +2.71 72 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 30.34 +2.78 73 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 32.40 +2.88 73 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 34.51 +2.93 74 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.68 +2.98 75 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 38.85 +3.06 75 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.00 +3.04 75 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 43.28 +3.23 76 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 45.50 +3.39 77 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 47.77 +3.38 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.04 +3.49 77 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.30 +3.41 78 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.55 +3.45 78 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 56.93 +3.64 79 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.26 +4.08 79 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.61 +3.67 79 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 63.89 +3.60 79 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 66.26 +4.17 79 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 68.63 +4.23 80 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.01 +3.82 80 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 73.41 +3.80 80 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 75.81 +3.73 80 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.88 +0.32 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.31 +0.27 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.88 +0.40 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.45 +0.49 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.04 +0.42 64 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.81 +0.61 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.58 +0.66 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.47 +0.75 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.42 +0.82 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.53 +0.95 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.72 +1.05 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 10.98 +1.13 65 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.33 +1.25 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.67 +1.27 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.20 +1.39 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.70 +1.43 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.34 +1.74 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.39 +2.19 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.16 +2.16 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.97 +2.35 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.84 +2.46 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 27.75 +2.73 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.67 +2.57 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.64 +2.67 70 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.71 +2.72 71 0 0 0
30DEC26 60.00 P 1.70 1.70 1.70 2.17 +0.25 63 1 1 +1
30DEC26 62.50 P 2.66 2.66 2.66 2.58 +0.21 63 15 16 +15
30DEC26 65.00 P 0.00 0.00 0.00 3.09 +0.34 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.67 +0.34 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.33 +0.42 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 5.08 +0.50 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 5.81 +0.49 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.71 +0.65 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 7.68 +0.72 62 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 8.70 +0.83 63 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 9.80 +1.01 62 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 10.97 +1.08 63 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 12.22 +1.16 63 0 19 0
30DEC26 92.50 P 0.00 0.00 0.00 13.50 +1.22 63 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 14.89 +1.31 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.35 +1.39 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 17.87 +1.48 63 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 19.45 +1.59 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 21.50 +2.05 66 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 23.14 +2.12 66 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 24.90 +2.31 66 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 26.30 +1.93 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.36 +2.24 66 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.23 +2.38 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.14 +2.75 67 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.09 +2.69 67 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.07 +2.86 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.04 +2.90 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.10 +2.74 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.15 +2.81 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.27 +2.92 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.34 +2.73 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.41 +3.25 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.55 +3.18 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.74 +3.19 69 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 54.92 +2.90 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.13 +3.43 70 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 59.35 +3.10 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.58 +3.46 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.86 +3.47 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.10 +3.49 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.36 +3.63 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.62 +3.42 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.91 +3.15 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.37 +3.48 72 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.56 +3.37 71 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.53 +0.33 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.20 +0.38 62 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.90 +0.47 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.51 +0.49 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.27 +0.53 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.14 +0.64 61 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.07 +0.72 61 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 9.01 +0.73 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.03 +0.80 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.25 +1.03 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.43 +1.09 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.67 +1.16 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 14.93 +1.10 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.34 +1.22 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.72 +1.26 61 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 19.20 +1.34 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.74 +1.42 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.33 +1.50 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.83 +1.44 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.66 +1.83 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.50 +2.08 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.30 +2.10 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.09 +2.22 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.92 +2.40 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.77 +2.40 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.69 +2.37 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.62 +2.42 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.58 +2.55 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.55 +2.66 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.57 +2.62 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.59 +2.71 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.65 +2.73 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.71 +2.45 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 52.80 +2.83 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.90 +3.80 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.04 +3.89 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.11 +3.91 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.26 +3.99 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.43 +4.10 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.44 +2.99 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.62 +3.00 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 68.81 +3.02 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.00 +3.03 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.25 +3.10 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 75.52 +3.18 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 77.79 +3.26 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.01 +0.37 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.81 +0.50 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.62 +0.51 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.21 +0.49 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.16 +0.65 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.41 +0.70 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.41 +0.70 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.49 +0.79 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.68 +0.94 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.45 +0.52 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.63 +0.93 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.93 +0.98 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.28 +1.05 60 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 18.68 +1.11 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.14 +1.21 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.64 +1.27 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.20 +1.34 61 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 24.80 +1.41 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 26.44 +1.54 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.12 +1.60 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.94 +1.76 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 31.42 +1.60 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.21 +1.67 61 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 35.07 +1.87 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.83 +1.70 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.61 +1.89 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.97 +2.48 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.33 +2.07 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.25 +2.21 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.17 +2.22 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.10 +2.23 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.04 +2.25 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.98 +2.26 61 0 0 0
TOTAL PUT 114 5,624 +69
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$ 95.80
10JUL26 67.50 C 0.00 0.00 0.00 28.32 -0.15 128 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 25.82 -0.15 114 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 23.32 -0.15 100 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 20.82 -0.15 86 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 18.32 -0.16 73 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 15.82 -0.16 59 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 13.30 -0.18 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 10.88 -0.12 68 0 1 0
10JUL26 87.50 C 0.00 0.00 0.00 8.40 -0.16 57 0 20 0
10JUL26 90.00 C 8.40 9.00 5.95 6.08 -0.08 56 63 164 -4
10JUL26 92.50 C 7.40 7.40 3.90 3.95 -0.12 53 67 543 -28
10JUL26 95.00 C 3.20 5.80 2.10 2.28 -0.18 53 218 1,778 -60
10JUL26 97.50 C 1.80 3.80 1.07 1.18 -0.15 54 6,413 4,934 +1,486
10JUL26 100.00 C 0.79 2.37 0.50 0.53 -0.10 54 4,606 2,845 -544
10JUL26 102.50 C 0.44 1.21 0.24 0.20 -0.08 54 642 888 -25
10JUL26 105.00 C 0.22 0.70 0.12 0.07 -0.03 55 519 463 +22
10JUL26 107.50 C 0.11 0.33 0.08 0.02 -0.02 55 551 498 +354
10JUL26 110.00 C 0.15 0.16 0.07 0.01 0.00 60 71 362 +9
10JUL26 112.50 C 0.10 0.10 0.03 0.01 0.00 68 15 135 +15
10JUL26 115.00 C 0.06 0.07 0.06 0.01 0.00 76 3 14 +2
10JUL26 117.50 C 0.01 0.01 0.01 0.01 0.00 84 35 35 +35
17JUL26 72.50 C 0.00 0.00 0.00 23.33 -0.19 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 20.82 -0.20 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 18.42 -0.10 61 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 15.89 -0.15 47 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 13.43 -0.15 46 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 11.04 -0.15 46 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 8.96 +0.10 52 0 0 0
17JUL26 90.00 C 8.60 8.60 8.60 6.74 -0.10 47 1 1 +1
17JUL26 92.50 C 5.62 5.62 4.75 4.90 +0.07 46 46 94 -1
17JUL26 95.00 C 4.39 5.86 3.26 3.36 0.00 46 217 225 +49
17JUL26 97.50 C 3.00 4.60 2.14 2.20 -0.01 46 706 1,004 +490
17JUL26 100.00 C 1.88 3.30 1.34 1.41 -0.01 46 1,181 983 +119
17JUL26 102.50 C 1.20 2.33 0.82 0.82 -0.04 46 1,279 1,063 +933
17JUL26 105.00 C 0.70 1.61 0.53 0.45 -0.03 46 188 150 +30
17JUL26 107.50 C 0.76 1.03 0.43 0.24 -0.01 46 69 83 +62
17JUL26 110.00 C 0.32 0.56 0.25 0.12 -0.01 46 399 387 +278
17JUL26 112.50 C 0.20 0.40 0.20 0.06 0.00 47 223 283 +182
17JUL26 115.00 C 0.20 0.25 0.12 0.03 0.00 47 98 108 +94
17JUL26 117.50 C 0.13 0.16 0.06 0.01 -0.01 46 11 11 +11
30JUL26 60.00 C 0.00 0.00 0.00 35.93 -0.14 71 0 620 0
30JUL26 62.50 C 0.00 0.00 0.00 33.41 -0.16 0 0 250 0
30JUL26 65.00 C 0.00 0.00 0.00 30.94 -0.01 60 0 100 0
30JUL26 67.50 C 0.00 0.00 0.00 28.45 -0.02 56 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 26.02 -0.07 60 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 23.57 -0.04 58 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 21.13 +0.11 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.71 +0.12 53 0 0 0
30JUL26 80.00 C 17.68 17.68 17.68 16.13 -0.16 43 6 566 0
30JUL26 82.50 C 0.00 0.00 0.00 13.81 -0.16 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 11.95 +0.17 49 0 1,740 0
30JUL26 87.50 C 11.60 11.60 9.49 9.49 -0.31 42 11 265 +10
30JUL26 90.00 C 9.40 11.00 8.45 7.73 -0.07 43 22 4,764 -18
30JUL26 92.50 C 7.60 7.60 5.80 6.00 +0.01 42 5 4,102 +1
30JUL26 95.00 C 5.00 7.80 4.52 4.61 -0.02 43 398 7,387 -20
30JUL26 97.50 C 4.35 6.03 3.41 3.52 0.00 43 536 1,922 +122
30JUL26 100.00 C 2.61 4.90 2.46 2.57 -0.03 43 2,322 7,514 -500
30JUL26 102.50 C 2.35 3.79 1.83 1.85 -0.04 43 1,066 5,530 +119
30JUL26 105.00 C 1.48 2.80 1.35 1.28 -0.06 43 3,219 11,182 -865
30JUL26 107.50 C 1.15 2.20 0.95 0.87 -0.04 43 1,203 4,055 +30
30JUL26 110.00 C 0.86 1.60 0.68 0.57 -0.03 43 2,219 11,776 -249
30JUL26 112.50 C 0.63 1.22 0.51 0.37 -0.02 43 586 4,467 -55
30JUL26 115.00 C 0.50 0.93 0.38 0.23 -0.02 43 469 8,853 +101
30JUL26 117.50 C 0.35 0.67 0.35 0.14 -0.02 43 156 3,243 +55
30JUL26 120.00 C 0.28 0.50 0.23 0.09 -0.01 43 464 14,546 +95
30JUL26 122.50 C 0.19 0.38 0.19 0.06 0.00 44 65 4,656 -7
30JUL26 125.00 C 0.20 0.32 0.17 0.03 -0.01 43 464 10,149 -26
30JUL26 127.50 C 0.19 0.20 0.18 0.02 0.00 44 130 3,684 0
30JUL26 130.00 C 0.15 0.20 0.12 0.01 0.00 43 39 3,944 -6
30JUL26 132.50 C 0.12 0.12 0.11 0.01 0.00 45 140 2,282 -75
30JUL26 135.00 C 0.12 0.12 0.09 0.01 0.00 48 42 7,158 -2
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,327 0
30JUL26 140.00 C 0.09 0.10 0.05 0.01 0.00 52 298 8,242 +269
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,630 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,423 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,879 0
30JUL26 150.00 C 0.05 0.06 0.04 0.01 0.00 61 245 6,389 -145
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,387 0
30JUL26 155.00 C 0.04 0.04 0.04 0.01 0.00 65 4 2,794 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,229 0
30JUL26 160.00 C 0.02 0.02 0.02 0.01 0.00 69 26 4,619 -26
30JUL26 162.50 C 0.02 0.02 0.02 0.01 0.00 71 100 1,102 +100
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,284 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,269 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 860 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,343 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 758 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 89 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 95 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 98 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 36.23 +0.08 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.80 +0.09 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.39 +0.08 60 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.01 +0.22 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.58 +0.08 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.21 +0.07 53 0 0 0
28AUG26 75.00 C 22.50 22.50 22.50 21.87 -0.03 51 5 15 -5
28AUG26 77.50 C 0.00 0.00 0.00 19.60 +0.03 49 0 0 0
28AUG26 80.00 C 20.80 20.80 20.80 17.59 +0.02 50 2 6 -2
28AUG26 82.50 C 0.00 0.00 0.00 15.50 +0.01 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.32 +0.17 45 0 4 0
28AUG26 87.50 C 12.44 12.46 12.44 11.43 -0.10 44 38 171 +38
28AUG26 90.00 C 12.00 12.00 12.00 9.75 -0.10 44 1 697 0
28AUG26 92.50 C 10.25 10.25 10.25 8.26 -0.10 44 3 1,168 +3
28AUG26 95.00 C 10.00 10.00 6.82 7.00 -0.05 44 335 2,323 +241
28AUG26 97.50 C 7.07 7.85 5.74 5.81 -0.08 44 2,492 3,132 +1,697
28AUG26 100.00 C 5.70 7.20 4.78 4.89 -0.01 44 1,156 2,740 +350
28AUG26 102.50 C 4.95 6.10 4.08 4.08 +0.05 45 602 4,084 +53
28AUG26 105.00 C 3.95 5.12 3.25 3.33 -0.04 45 769 2,498 +50
28AUG26 107.50 C 3.22 4.40 2.75 2.69 -0.05 45 450 2,042 -151
28AUG26 110.00 C 2.50 3.80 2.23 2.15 -0.05 45 1,331 4,832 +55
28AUG26 112.50 C 2.33 3.15 1.93 1.71 -0.04 45 328 2,544 +116
28AUG26 115.00 C 1.80 2.62 1.55 1.35 -0.04 45 148 1,389 +2
28AUG26 117.50 C 1.49 2.12 1.47 1.06 -0.03 45 71 1,211 -18
28AUG26 120.00 C 1.20 1.83 1.05 0.82 -0.03 44 182 6,006 +6
28AUG26 122.50 C 1.03 1.55 0.89 0.64 -0.02 45 138 1,259 +42
28AUG26 125.00 C 1.00 1.20 0.75 0.49 -0.02 44 186 4,188 -23
28AUG26 127.50 C 0.83 0.83 0.83 0.38 -0.01 45 65 1,677 -65
28AUG26 130.00 C 0.78 0.78 0.62 0.29 -0.01 45 817 3,367 +15
28AUG26 132.50 C 0.73 0.73 0.50 0.22 0.00 45 12 3,221 +9
28AUG26 135.00 C 0.53 0.70 0.48 0.16 -0.01 44 158 1,822 +38
28AUG26 137.50 C 0.59 0.59 0.59 0.12 -0.01 44 45 1,279 +45
28AUG26 140.00 C 0.40 0.52 0.30 0.09 -0.01 44 161 2,122 +73
28AUG26 142.50 C 0.00 0.00 0.00 0.07 0.00 45 0 2,872 0
28AUG26 145.00 C 0.35 0.40 0.25 0.05 -0.01 44 26 2,417 +22
28AUG26 147.50 C 0.26 0.26 0.26 0.04 0.00 45 5 1,369 -5
28AUG26 150.00 C 0.34 0.34 0.26 0.03 0.00 45 1,641 9,187 +120
28AUG26 152.50 C 0.00 0.00 0.00 0.02 0.00 44 0 2,838 0
28AUG26 155.00 C 0.24 0.24 0.18 0.01 0.00 43 28 2,793 +20
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 921 0
28AUG26 165.00 C 0.12 0.12 0.12 0.01 0.00 48 6 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 213 0
28AUG26 172.50 C 0.11 0.11 0.11 0.01 0.00 51 100 384 +100
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 54 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 696 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 270 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 699 0
29SEP26 60.00 C 0.00 0.00 0.00 36.64 +0.36 59 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 34.25 +0.37 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.87 +0.36 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.51 +0.35 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.19 +0.34 51 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 24.98 +0.39 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.75 +0.37 49 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 20.62 +0.45 47 0 0 0
29SEP26 80.00 C 21.37 21.37 21.37 18.58 +0.45 47 1 61 -1
29SEP26 82.50 C 0.00 0.00 0.00 16.38 +0.09 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.61 -0.09 44 0 1,302 0
29SEP26 87.50 C 13.57 13.57 13.57 12.96 -0.09 44 30 212 0
29SEP26 90.00 C 12.00 15.00 12.00 11.52 +0.04 44 2 662 0
29SEP26 92.50 C 11.87 11.87 11.87 9.95 -0.12 43 1 1,128 0
29SEP26 95.00 C 9.65 10.37 9.23 8.80 -0.02 44 380 3,770 +32
29SEP26 97.50 C 9.39 10.24 8.07 7.67 +0.06 44 3,503 4,800 +3,384
29SEP26 100.00 C 7.17 9.00 6.59 6.62 -0.05 44 443 1,766 +78
29SEP26 102.50 C 6.87 7.43 5.69 5.74 -0.03 44 212 1,299 -60
29SEP26 105.00 C 5.39 6.08 4.91 5.01 -0.01 45 131 3,540 -32
29SEP26 107.50 C 5.62 5.62 5.34 4.29 -0.02 44 54 1,679 +34
29SEP26 110.00 C 4.40 5.50 3.73 3.64 -0.02 44 911 9,120 +26
29SEP26 112.50 C 4.35 4.60 3.16 3.09 -0.01 44 425 1,377 +2
29SEP26 115.00 C 3.80 4.00 2.91 2.60 -0.01 44 303 2,386 +236
29SEP26 117.50 C 3.42 3.42 3.00 2.19 -0.01 44 32 907 0
29SEP26 120.00 C 2.50 3.20 2.08 1.83 -0.01 44 196 4,989 -8
29SEP26 122.50 C 2.32 2.80 1.84 1.53 -0.01 44 5 4,399 0
29SEP26 125.00 C 2.00 2.32 2.00 1.27 -0.01 44 38 5,714 +8
29SEP26 127.50 C 2.20 2.20 1.72 1.06 0.00 44 61 3,229 +61
29SEP26 130.00 C 1.40 1.90 1.35 0.87 -0.01 44 83 12,262 +26
29SEP26 132.50 C 1.23 1.23 1.23 0.72 0.00 44 1 1,683 0
29SEP26 135.00 C 1.15 1.46 1.03 0.59 0.00 44 63 6,592 +6
29SEP26 137.50 C 1.05 1.06 0.87 0.49 0.00 44 53 4,541 +51
29SEP26 140.00 C 1.00 1.17 0.77 0.40 0.00 44 219 18,326 -169
29SEP26 142.50 C 0.78 0.97 0.78 0.33 0.00 44 73 3,657 -4
29SEP26 145.00 C 0.86 0.86 0.70 0.27 0.00 44 76 13,389 +71
29SEP26 147.50 C 0.73 0.73 0.73 0.22 0.00 44 42 3,804 0
29SEP26 150.00 C 0.70 0.70 0.53 0.18 0.00 44 157 9,773 +157
29SEP26 152.50 C 0.00 0.00 0.00 0.14 0.00 44 0 2,547 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 0.00 44 0 8,840 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 0.00 44 0 3,233 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 0.00 44 0 9,614 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 0.00 44 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 44 0 6,353 0
29SEP26 170.00 C 0.00 0.00 0.00 0.03 0.00 44 0 6,056 0
29SEP26 172.50 C 0.00 0.00 0.00 0.02 0.00 43 0 7,125 0
29SEP26 175.00 C 0.28 0.30 0.28 0.01 0.00 41 60 12,090 +60
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6,221 0
29SEP26 180.00 C 0.27 0.27 0.26 0.01 0.00 43 2 5,379 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,986 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 902 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 293 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,744 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,130 0
29SEP26 230.00 C 0.09 0.09 0.09 0.01 0.00 57 300 1,068 +300
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,619 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 64 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 411 0
29OCT26 70.00 C 0.00 0.00 0.00 27.78 +0.44 49 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.59 +0.42 48 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 23.47 +0.43 47 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.47 +0.38 46 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.49 +0.36 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.33 +0.12 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.64 -0.13 43 0 0 0
29OCT26 87.50 C 14.77 14.77 14.77 14.06 -0.12 43 30 30 +30
29OCT26 90.00 C 14.21 14.21 13.53 12.69 +0.08 43 52 220 +10
29OCT26 92.50 C 11.21 11.21 11.21 11.31 +0.15 43 30 397 +30
29OCT26 95.00 C 11.41 11.41 10.02 10.02 -0.02 43 48 688 +17
29OCT26 97.50 C 9.68 11.37 8.95 8.92 -0.01 43 412 342 +202
29OCT26 100.00 C 8.62 9.38 8.43 7.90 -0.02 43 234 500 +30
29OCT26 102.50 C 8.35 8.57 7.10 7.00 0.00 43 616 1,912 +331
29OCT26 105.00 C 8.14 8.14 6.17 6.17 -0.04 43 263 998 +140
29OCT26 107.50 C 5.85 7.04 5.57 5.45 -0.05 44 453 758 +322
29OCT26 110.00 C 5.00 6.60 4.76 4.75 -0.07 43 255 764 +164
29OCT26 112.50 C 5.20 5.52 4.32 4.14 -0.06 43 258 1,290 +246
29OCT26 115.00 C 5.27 5.27 3.90 3.59 -0.05 43 315 1,155 +255
29OCT26 117.50 C 0.00 0.00 0.00 3.11 -0.05 43 0 6 0
29OCT26 120.00 C 4.00 4.02 4.00 2.69 -0.04 43 60 1,106 0
29OCT26 122.50 C 0.00 0.00 0.00 2.32 -0.04 43 0 0 0
29OCT26 125.00 C 2.57 3.25 2.57 1.99 -0.04 43 2 63 +1
29OCT26 127.50 C 0.00 0.00 0.00 1.71 -0.03 43 0 66 0
29OCT26 130.00 C 2.14 2.45 1.85 1.47 -0.02 43 53 51 -1
29OCT26 132.50 C 2.08 2.08 2.08 1.25 -0.03 43 28 78 +13
29OCT26 135.00 C 0.00 0.00 0.00 1.07 -0.02 43 0 530 0
29OCT26 137.50 C 0.00 0.00 0.00 0.91 -0.02 43 0 65 0
29OCT26 140.00 C 1.80 1.80 1.80 0.78 -0.01 43 1 163 0
29OCT26 142.50 C 1.19 1.19 1.15 0.66 -0.02 43 31 191 +30
29OCT26 145.00 C 1.05 1.05 1.05 0.56 -0.01 43 30 142 +30
29OCT26 147.50 C 0.96 0.96 0.96 0.48 -0.01 43 60 172 +60
29OCT26 150.00 C 1.00 1.00 1.00 0.40 -0.01 43 10 195 0
29OCT26 152.50 C 0.00 0.00 0.00 0.34 -0.01 43 0 110 0
29OCT26 155.00 C 0.93 0.93 0.74 0.29 -0.01 43 157 222 +92
29OCT26 157.50 C 0.00 0.00 0.00 0.24 -0.01 43 0 65 0
29OCT26 160.00 C 0.84 0.84 0.68 0.21 0.00 43 31 42 +31
30DEC26 60.00 C 0.00 0.00 0.00 37.94 +0.35 53 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 35.74 +0.07 52 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 33.52 +0.07 51 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 31.36 +0.08 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.37 +0.19 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.19 +0.39 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.22 +0.40 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.27 +0.32 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.47 +0.89 45 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 19.73 +0.34 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 17.81 +0.05 43 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 16.56 +0.01 44 0 82 0
30DEC26 90.00 C 16.64 18.00 16.64 15.13 -0.05 44 2 1,280 -1
30DEC26 92.50 C 15.57 16.95 14.30 13.80 -0.03 43 58 663 +29
30DEC26 95.00 C 14.25 14.25 12.80 12.58 -0.02 43 60 4,920 0
30DEC26 97.50 C 12.90 12.90 11.62 11.46 -0.05 43 78 3,380 +8
30DEC26 100.00 C 12.99 12.99 10.40 10.44 0.00 43 130 3,843 +80
30DEC26 102.50 C 10.75 10.75 10.48 9.61 +0.05 44 318 1,807 +318
30DEC26 105.00 C 9.72 10.19 8.66 8.74 +0.02 44 339 2,291 +159
30DEC26 107.50 C 8.40 9.50 8.40 7.91 +0.01 44 131 3,392 -35
30DEC26 110.00 C 8.85 8.90 7.16 7.15 -0.05 44 70 2,922 +3
30DEC26 112.50 C 7.26 7.26 6.63 6.45 -0.09 44 210 3,904 +210
30DEC26 115.00 C 7.25 7.70 7.25 5.81 -0.09 44 11 2,850 +11
30DEC26 117.50 C 6.38 6.38 6.38 5.23 -0.08 44 25 2,525 +25
30DEC26 120.00 C 5.70 6.71 5.00 4.71 -0.07 44 754 17,763 -460
30DEC26 122.50 C 5.37 5.37 5.11 4.23 -0.07 44 340 1,331 +300
30DEC26 125.00 C 5.45 5.45 4.80 3.80 -0.06 44 110 1,785 -100
30DEC26 127.50 C 4.41 4.41 3.80 3.40 -0.06 43 8 5,174 0
30DEC26 130.00 C 3.80 4.50 3.80 3.05 -0.06 43 5 15,895 -1
30DEC26 132.50 C 4.27 4.27 4.27 2.73 -0.05 43 4 5,481 0
30DEC26 135.00 C 3.57 3.86 3.56 2.44 -0.05 43 11 3,568 +2
30DEC26 137.50 C 0.00 0.00 0.00 2.18 -0.05 43 0 2,542 0
30DEC26 140.00 C 3.16 3.16 2.88 1.95 -0.04 43 3 5,412 -1
30DEC26 142.50 C 0.00 0.00 0.00 1.74 -0.04 43 0 1,353 0
30DEC26 145.00 C 0.00 0.00 0.00 1.56 -0.03 43 0 9,134 0
30DEC26 147.50 C 1.95 1.95 1.95 1.39 -0.03 43 1 2,014 +1
30DEC26 150.00 C 2.01 2.55 2.01 1.24 -0.03 43 8 7,644 +6
30DEC26 152.50 C 0.00 0.00 0.00 1.10 -0.03 43 0 669 0
30DEC26 155.00 C 2.00 2.12 2.00 0.98 -0.03 43 3 3,249 0
30DEC26 157.50 C 1.85 1.85 1.85 0.87 -0.03 43 1 432 0
30DEC26 160.00 C 1.70 1.70 1.50 0.78 -0.02 43 2 5,457 +1
30DEC26 162.50 C 1.70 1.70 1.70 0.69 -0.02 43 18 517 0
30DEC26 165.00 C 1.46 1.46 1.40 0.62 -0.01 43 3 9,807 +2
30DEC26 167.50 C 0.00 0.00 0.00 0.55 -0.01 43 0 3,526 0
30DEC26 170.00 C 0.00 0.00 0.00 0.49 -0.01 43 0 21,463 0
30DEC26 172.50 C 0.00 0.00 0.00 0.43 -0.02 43 0 1,942 0
30DEC26 175.00 C 1.05 1.05 1.05 0.39 -0.01 43 5 958 -1
30DEC26 177.50 C 0.00 0.00 0.00 0.34 -0.01 43 0 870 0
30DEC26 180.00 C 0.88 0.88 0.82 0.30 -0.01 43 60 3,505 0
30DEC26 182.50 C 0.00 0.00 0.00 0.27 -0.01 43 0 966 0
30DEC26 185.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 608 0
30DEC26 187.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 213 0
30DEC26 190.00 C 0.90 0.90 0.78 0.19 -0.01 43 2 832 +2
30DEC26 192.50 C 0.73 0.73 0.73 0.17 0.00 43 65 412 +65
30DEC26 195.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 549 0
30DEC26 200.00 C 0.60 0.60 0.60 0.12 0.00 43 40 763 0
30DEC26 205.00 C 0.00 0.00 0.00 0.10 0.00 43 0 1,804 0
30DEC26 210.00 C 0.45 0.45 0.45 0.08 0.00 44 14 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.06 0.00 43 0 448 0
30DEC26 220.00 C 0.50 0.50 0.50 0.05 0.00 43 20 320 +20
30DEC26 225.00 C 0.00 0.00 0.00 0.04 0.00 44 0 338 0
30DEC26 230.00 C 0.41 0.41 0.41 0.03 0.00 43 20 341 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 0.00 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30DEC26 265.00 C 0.23 0.23 0.23 0.01 0.00 45 2 233 +2
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 49 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30DEC26 300.00 C 0.17 0.17 0.17 0.01 0.00 50 70 2,401 +70
30MAR27 60.00 C 0.00 0.00 0.00 39.22 +0.41 51 0 1,209 0
30MAR27 62.50 C 0.00 0.00 0.00 37.08 +0.01 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.00 +0.02 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 32.94 -0.01 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.00 +0.02 47 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 29.09 +0.02 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.26 +0.03 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.49 +0.04 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.80 +0.04 45 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 22.20 +0.05 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 20.67 +0.04 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.23 +0.28 44 0 41 0
30MAR27 90.00 C 18.30 18.43 18.30 18.23 +0.37 45 15 885 0
30MAR27 92.50 C 0.00 0.00 0.00 16.62 -0.39 43 0 494 0
30MAR27 95.00 C 16.01 16.25 15.45 15.37 +0.04 43 32 1,512 -2
30MAR27 97.50 C 15.42 15.42 15.42 14.38 +0.05 43 30 1,331 0
30MAR27 100.00 C 15.15 15.15 14.63 13.33 +0.04 43 75 4,122 +5
30MAR27 102.50 C 12.36 12.36 12.36 12.36 -0.07 43 30 1,529 +6
30MAR27 105.00 C 0.00 0.00 0.00 11.49 -0.06 43 0 1,494 0
30MAR27 107.50 C 0.00 0.00 0.00 10.68 -0.07 43 0 395 0
30MAR27 110.00 C 10.25 10.25 9.90 9.99 -0.01 44 6 422 +1
30MAR27 112.50 C 0.00 0.00 0.00 9.24 -0.04 44 0 466 0
30MAR27 115.00 C 8.75 8.75 8.75 8.57 -0.07 44 40 630 +40
30MAR27 117.50 C 9.00 9.00 9.00 7.92 -0.08 44 2 242 +2
30MAR27 120.00 C 7.99 8.68 7.50 7.32 -0.07 44 20 6,804 +14
30MAR27 122.50 C 0.00 0.00 0.00 6.76 -0.07 44 0 453 0
30MAR27 125.00 C 0.00 0.00 0.00 6.24 -0.07 43 0 2,755 0
30MAR27 127.50 C 7.13 7.13 6.60 5.75 -0.07 43 32 3,301 +30
30MAR27 130.00 C 0.00 0.00 0.00 5.31 -0.06 43 0 6,009 0
30MAR27 132.50 C 0.00 0.00 0.00 4.89 -0.06 43 0 999 0
30MAR27 135.00 C 0.00 0.00 0.00 4.51 -0.06 43 0 1,001 0
30MAR27 137.50 C 0.00 0.00 0.00 4.16 -0.05 43 0 316 0
30MAR27 140.00 C 4.35 4.35 4.34 3.83 -0.05 43 40 2,722 +40
30MAR27 142.50 C 0.00 0.00 0.00 3.53 -0.04 43 0 562 0
30MAR27 145.00 C 0.00 0.00 0.00 3.25 -0.04 43 0 335 0
30MAR27 147.50 C 0.00 0.00 0.00 2.99 -0.04 43 0 513 0
30MAR27 150.00 C 3.31 3.31 3.31 2.76 -0.03 43 40 954 -40
30MAR27 152.50 C 0.00 0.00 0.00 2.54 -0.03 43 0 539 0
30MAR27 155.00 C 0.00 0.00 0.00 2.33 -0.04 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 2.15 -0.03 43 0 455 0
30MAR27 160.00 C 0.00 0.00 0.00 1.98 -0.03 43 0 1,638 0
30MAR27 162.50 C 0.00 0.00 0.00 1.82 -0.03 43 0 849 0
30MAR27 165.00 C 2.37 2.37 2.37 1.68 -0.02 43 100 1,891 0
30MAR27 167.50 C 0.00 0.00 0.00 1.54 -0.03 43 0 2,307 0
30MAR27 170.00 C 0.00 0.00 0.00 1.42 -0.02 43 0 283 0
30MAR27 172.50 C 0.00 0.00 0.00 1.31 -0.02 43 0 132 0
30MAR27 175.00 C 1.98 1.98 1.84 1.20 -0.02 43 518 812 +518
30MAR27 177.50 C 0.00 0.00 0.00 1.11 -0.02 43 0 373 0
30MAR27 180.00 C 0.00 0.00 0.00 1.02 -0.02 43 0 137 0
30MAR27 182.50 C 0.00 0.00 0.00 0.94 -0.01 43 0 115 0
30MAR27 185.00 C 0.00 0.00 0.00 0.86 -0.02 43 0 168 0
30MAR27 187.50 C 0.00 0.00 0.00 0.79 -0.02 43 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 0.73 -0.01 43 0 296 0
30MAR27 192.50 C 0.00 0.00 0.00 0.67 -0.02 43 0 562 0
30MAR27 195.00 C 1.36 1.61 1.25 0.62 -0.01 43 14 1,554 +4
29JUN27 67.50 C 0.00 0.00 0.00 34.27 +0.24 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.43 +0.30 47 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.63 +0.29 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.91 +0.31 46 0 4 0
29JUN27 77.50 C 29.20 29.20 29.20 27.29 +0.33 46 2 2 0
29JUN27 80.00 C 0.00 0.00 0.00 25.68 +0.29 45 0 10 0
29JUN27 82.50 C 26.00 26.00 26.00 24.22 +0.35 45 2 9 +2
29JUN27 85.00 C 0.00 0.00 0.00 22.79 +0.34 45 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 21.40 +0.33 44 0 2 0
29JUN27 90.00 C 20.50 20.50 20.00 20.11 -0.01 44 2 97 +2
29JUN27 92.50 C 0.00 0.00 0.00 18.88 -0.02 44 0 3 0
29JUN27 95.00 C 0.00 0.00 0.00 17.73 -0.03 44 0 435 0
29JUN27 97.50 C 18.55 18.55 18.00 16.66 -0.05 44 3 640 -1
29JUN27 100.00 C 17.50 17.50 16.15 15.66 -0.50 44 2 2,598 0
29JUN27 102.50 C 0.00 0.00 0.00 14.62 -0.16 44 0 93 0
29JUN27 105.00 C 0.00 0.00 0.00 13.75 -0.26 44 0 354 0
29JUN27 107.50 C 15.50 15.50 15.50 12.91 -0.19 44 10 475 0
29JUN27 110.00 C 13.02 13.25 13.02 12.06 -0.39 43 51 4,228 +51
29JUN27 112.50 C 0.00 0.00 0.00 11.26 -0.42 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 10.59 -0.36 43 0 228 0
29JUN27 117.50 C 10.58 10.58 10.58 9.93 -0.39 43 20 263 +15
29JUN27 120.00 C 10.43 10.58 10.37 9.26 -0.45 43 30 974 +27
29JUN27 122.50 C 0.00 0.00 0.00 8.63 -0.45 43 0 51 0
29JUN27 125.00 C 8.62 8.62 8.38 8.12 -0.44 43 500 703 +408
29JUN27 127.50 C 0.00 0.00 0.00 7.61 -0.44 43 0 253 0
29JUN27 130.00 C 0.00 0.00 0.00 7.10 -0.44 43 0 895 0
29JUN27 132.50 C 0.00 0.00 0.00 6.59 -0.45 43 0 203 0
29JUN27 135.00 C 6.85 6.85 6.85 6.20 -0.39 43 100 157 +100
29JUN27 137.50 C 0.00 0.00 0.00 5.82 -0.39 43 0 94 0
29JUN27 140.00 C 0.00 0.00 0.00 5.44 -0.39 43 0 450 0
29JUN27 142.50 C 0.00 0.00 0.00 5.06 -0.39 43 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 4.71 -0.38 43 0 282 0
29JUN27 147.50 C 0.00 0.00 0.00 4.43 -0.33 43 0 97 0
29JUN27 150.00 C 0.00 0.00 0.00 4.16 -0.33 43 0 396 0
29JUN27 152.50 C 0.00 0.00 0.00 3.88 -0.34 43 0 91 0
29JUN27 155.00 C 5.20 5.20 5.00 3.62 -0.33 43 2 56 +1
29JUN27 157.50 C 0.00 0.00 0.00 3.35 -0.34 43 0 457 0
29JUN27 160.00 C 4.70 4.70 4.30 3.16 -0.27 43 50 1,003 +50
TOTAL CALL 59,212 800,865 +13,522
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 0.00 128 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 500 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 203 0
10JUL26 85.00 P 0.04 0.04 0.04 0.02 0.00 58 18 356 +18
10JUL26 87.50 P 0.08 0.12 0.05 0.06 -0.02 54 96 822 +22
10JUL26 90.00 P 0.15 0.30 0.10 0.23 -0.04 54 214 548 +109
10JUL26 92.50 P 0.44 0.80 0.24 0.66 -0.08 54 1,040 2,615 +392
10JUL26 95.00 P 1.00 1.68 0.42 1.52 -0.08 55 1,250 2,828 +36
10JUL26 97.50 P 2.02 3.11 1.00 2.86 -0.12 54 624 745 +181
10JUL26 100.00 P 2.68 5.19 1.90 4.73 -0.08 55 744 468 +329
10JUL26 102.50 P 0.00 0.00 0.00 6.96 -0.04 60 0 6 0
10JUL26 105.00 P 7.00 9.00 7.00 9.25 +0.12 55 6 60 -2
10JUL26 107.50 P 0.00 0.00 0.00 11.82 +0.26 75 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 14.29 +0.24 84 0 137 0
10JUL26 112.50 P 0.00 0.00 0.00 16.77 +0.22 91 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 19.27 -0.10 101 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 21.76 -0.04 109 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 80.00 P 0.06 0.06 0.06 0.02 0.00 46 2 55 -2
17JUL26 82.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 2 0
17JUL26 85.00 P 0.21 0.21 0.16 0.17 0.00 46 30 140 +20
17JUL26 87.50 P 0.25 0.50 0.25 0.41 +0.02 46 36 108 +32
17JUL26 90.00 P 0.67 0.95 0.49 0.83 +0.02 46 189 1,121 +117
17JUL26 92.50 P 1.10 1.61 0.72 1.54 +0.04 46 973 744 +633
17JUL26 95.00 P 2.11 2.11 1.22 2.51 0.00 46 297 456 +215
17JUL26 97.50 P 3.12 4.00 2.00 3.85 -0.01 46 708 437 +373
17JUL26 100.00 P 4.03 5.63 3.40 5.54 -0.02 46 456 272 +270
17JUL26 102.50 P 0.00 0.00 0.00 7.57 +0.04 49 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 9.86 +0.14 54 0 3 0
17JUL26 107.50 P 0.00 0.00 0.00 11.87 +0.14 46 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 14.29 +0.17 48 0 5 0
17JUL26 112.50 P 0.00 0.00 0.00 16.77 +0.20 52 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 19.29 -0.17 60 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 21.87 -0.09 71 0 0 0
30JUL26 60.00 P 0.01 0.01 0.01 0.01 0.00 67 1 1,122 +1
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 553 0
30JUL26 65.00 P 0.01 0.01 0.01 0.01 0.00 56 1 1,438 -1
30JUL26 67.50 P 0.05 0.05 0.05 0.01 0.00 51 36 1,528 +36
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,033 0
30JUL26 72.50 P 0.10 0.10 0.09 0.02 0.00 45 181 1,398 +181
30JUL26 75.00 P 0.14 0.14 0.14 0.04 0.00 44 74 1,101 +74
30JUL26 77.50 P 0.18 0.24 0.16 0.09 0.00 43 145 663 +62
30JUL26 80.00 P 0.28 0.36 0.24 0.19 0.00 43 135 1,001 -48
30JUL26 82.50 P 0.38 0.55 0.35 0.37 +0.01 43 769 1,292 -436
30JUL26 85.00 P 0.65 0.85 0.50 0.67 +0.01 43 1,046 3,349 -172
30JUL26 87.50 P 0.98 1.28 0.72 1.12 +0.01 43 736 2,564 +62
30JUL26 90.00 P 1.39 1.90 1.09 1.77 +0.02 43 1,711 7,573 +981
30JUL26 92.50 P 2.09 2.73 1.59 2.66 +0.03 44 1,180 4,083 -18
30JUL26 95.00 P 2.88 3.86 2.24 3.70 -0.04 43 592 7,693 +287
30JUL26 97.50 P 4.00 5.23 3.20 5.04 -0.05 43 1,031 4,512 +170
30JUL26 100.00 P 5.48 6.73 4.43 6.67 +0.04 44 308 7,218 -14
30JUL26 102.50 P 5.80 7.80 5.80 8.49 +0.01 45 53 2,332 -43
30JUL26 105.00 P 8.77 10.70 8.30 10.33 -0.16 43 50 7,304 +2
30JUL26 107.50 P 0.00 0.00 0.00 12.57 +0.01 46 0 3,117 0
30JUL26 110.00 P 11.50 15.23 11.50 14.79 +0.04 46 241 7,718 -161
30JUL26 112.50 P 16.00 16.00 13.65 16.93 -0.37 43 59 3,706 +21
30JUL26 115.00 P 17.64 20.00 15.83 19.55 -0.20 51 9 9,049 -6
30JUL26 117.50 P 19.88 20.78 17.88 22.40 +0.40 64 6 6,716 -6
30JUL26 120.00 P 21.02 21.02 21.02 24.94 +0.31 69 3 9,442 0
30JUL26 122.50 P 22.96 22.96 22.96 26.79 -0.01 53 2 3,179 0
30JUL26 125.00 P 26.00 26.00 26.00 29.29 -0.16 57 10 8,084 -10
30JUL26 127.50 P 29.00 29.00 29.00 31.79 -0.07 60 8 5,496 0
30JUL26 130.00 P 31.20 32.60 31.20 34.20 -0.16 0 9 5,687 +8
30JUL26 132.50 P 32.82 32.82 32.82 36.82 -0.34 69 1 528 0
30JUL26 135.00 P 33.88 39.50 33.88 39.24 -0.14 66 364 1,506 +93
30JUL26 137.50 P 39.93 41.73 39.93 41.82 -0.04 75 220 1,396 +117
30JUL26 140.00 P 44.30 44.30 44.30 44.28 -0.08 76 7 65 0
30JUL26 142.50 P 0.00 0.00 0.00 46.79 -0.07 79 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 49.29 -0.14 82 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 51.79 -0.07 85 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 54.32 -0.10 90 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 56.82 -0.04 93 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 59.32 -0.04 96 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 61.78 -0.08 95 0 960 -1
30JUL26 160.00 P 0.00 0.00 0.00 64.32 -0.04 101 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 66.82 -0.04 103 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 69.32 -0.04 106 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 71.82 -0.04 108 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 74.32 -0.04 110 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 76.82 -0.04 113 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 79.32 -0.04 115 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 81.82 -0.04 117 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 84.32 -0.04 120 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 86.82 -0.04 122 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 89.32 -0.04 124 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 91.82 -0.04 126 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 94.32 -0.04 128 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 96.82 -0.04 130 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 99.32 -0.04 132 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 101.82 -0.04 134 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 104.32 -0.05 136 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 109.32 +0.02 140 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 114.33 -0.04 145 0 0 0
28AUG26 60.00 P 0.12 0.13 0.12 0.01 0.00 45 119 527 +119
28AUG26 62.50 P 0.00 0.00 0.00 0.03 0.00 46 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 0.00 45 0 213 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 0.00 44 0 595 0
28AUG26 70.00 P 0.37 0.37 0.37 0.16 0.00 44 4 903 -4
28AUG26 72.50 P 0.55 0.55 0.55 0.28 +0.01 45 65 580 -65
28AUG26 75.00 P 0.59 0.59 0.56 0.45 0.00 44 16 790 +7
28AUG26 77.50 P 0.79 0.95 0.77 0.71 +0.01 45 50 1,145 +50
28AUG26 80.00 P 1.08 1.25 0.95 1.06 +0.02 45 1,243 2,265 +562
28AUG26 82.50 P 1.36 1.44 1.28 1.52 +0.02 45 362 2,690 -23
28AUG26 85.00 P 1.67 2.22 1.60 2.12 +0.03 45 498 3,125 +341
28AUG26 87.50 P 2.18 2.80 2.03 2.80 -0.02 44 636 3,697 +20
28AUG26 90.00 P 3.35 3.78 2.66 3.64 -0.05 44 586 1,040 -240
28AUG26 92.50 P 3.66 4.37 3.57 4.63 -0.05 44 144 1,831 -95
28AUG26 95.00 P 5.20 5.92 4.33 5.86 +0.01 44 1,736 3,406 +760
28AUG26 97.50 P 5.83 7.31 5.59 7.16 -0.02 44 2,363 3,683 +1,717
28AUG26 100.00 P 7.60 8.92 6.65 8.69 -0.04 44 873 9,666 +10
28AUG26 102.50 P 9.46 9.85 8.14 10.37 -0.07 45 75 3,145 +2
28AUG26 105.00 P 11.41 12.43 9.80 12.22 -0.01 45 185 3,070 +94
28AUG26 107.50 P 0.00 0.00 0.00 14.09 -0.17 45 0 3,391 0
28AUG26 110.00 P 14.50 14.50 13.70 16.14 +0.02 46 54 4,553 -1
28AUG26 112.50 P 16.80 16.80 16.80 18.24 -0.03 46 1 2,811 -1
28AUG26 115.00 P 20.00 20.00 20.00 20.42 0.00 47 2 3,102 0
28AUG26 117.50 P 0.00 0.00 0.00 22.87 +0.04 50 0 5,177 0
28AUG26 120.00 P 24.67 24.67 24.67 24.94 +0.19 48 1 3,558 +1
28AUG26 122.50 P 23.50 23.50 23.48 27.02 -0.48 44 2 3,348 -2
28AUG26 125.00 P 0.00 0.00 0.00 29.64 +0.12 49 0 5,018 0
28AUG26 127.50 P 30.68 30.68 30.68 31.94 -0.02 48 1 3,532 -1
28AUG26 130.00 P 33.00 33.00 33.00 34.34 -0.14 47 4 5,466 +4
28AUG26 132.50 P 0.00 0.00 0.00 36.82 -0.34 49 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 39.29 -0.20 50 0 1,382 0
28AUG26 137.50 P 39.23 39.23 39.23 41.84 -0.12 54 20 286 -20
28AUG26 140.00 P 0.00 0.00 0.00 44.34 -0.12 57 0 1,025 0
28AUG26 142.50 P 0.00 0.00 0.00 46.82 -0.15 58 0 325 0
28AUG26 145.00 P 0.00 0.00 0.00 49.32 -0.14 60 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 51.79 -0.17 61 0 5 0
28AUG26 150.00 P 53.02 53.02 53.02 54.32 -0.14 64 1 2 +1
28AUG26 152.50 P 0.00 0.00 0.00 56.82 -0.14 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.32 -0.14 68 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 61.82 -0.14 70 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.32 -0.13 72 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 66.82 -0.04 73 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 69.32 -0.04 75 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 71.82 -0.13 77 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 74.32 -0.13 79 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 76.82 -0.14 80 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 79.32 -0.04 82 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 81.82 -0.14 84 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 84.32 -0.14 85 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 86.82 -0.14 87 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 89.32 -0.14 88 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 91.82 -0.14 90 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 94.32 -0.14 91 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 96.82 -0.14 93 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 99.32 -0.14 94 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 101.82 -0.14 96 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 104.32 -0.14 97 0 0 0
29SEP26 60.00 P 0.35 0.38 0.35 0.07 0.00 44 4 4,537 +4
29SEP26 62.50 P 0.00 0.00 0.00 0.12 0.00 44 0 207 0
29SEP26 65.00 P 0.54 0.55 0.54 0.21 +0.01 44 33 1,188 +3
29SEP26 67.50 P 0.00 0.00 0.00 0.33 +0.01 44 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 +0.02 44 0 432 0
29SEP26 72.50 P 1.04 1.06 1.04 0.75 +0.02 44 31 1,413 -29
29SEP26 75.00 P 1.19 1.40 1.15 1.07 +0.04 44 50 2,692 +40
29SEP26 77.50 P 1.73 1.77 1.73 1.46 +0.03 44 155 776 +71
29SEP26 80.00 P 1.89 2.20 1.70 1.98 +0.04 44 316 2,344 +218
29SEP26 82.50 P 2.34 2.81 2.34 2.62 +0.06 44 300 2,199 +150
29SEP26 85.00 P 3.08 3.47 2.74 3.35 +0.07 44 544 10,299 -38
29SEP26 87.50 P 3.81 4.29 3.59 4.15 +0.01 44 392 2,344 -28
29SEP26 90.00 P 4.56 5.19 4.00 5.06 -0.02 44 291 5,191 -60
29SEP26 92.50 P 5.34 5.76 5.34 6.14 -0.01 44 64 4,220 -34
29SEP26 95.00 P 6.48 7.56 6.26 7.40 +0.05 44 1,658 19,357 -481
29SEP26 97.50 P 8.23 8.94 7.28 8.70 0.00 44 517 6,158 +31
29SEP26 100.00 P 8.88 10.00 8.24 10.20 0.00 44 521 12,150 -259
29SEP26 102.50 P 10.18 12.00 10.18 11.82 -0.09 44 4 7,117 -1
29SEP26 105.00 P 12.66 13.75 12.66 13.75 +0.14 45 124 7,559 -121
29SEP26 107.50 P 14.34 14.34 14.34 15.38 +0.03 44 90 3,724 0
29SEP26 110.00 P 15.81 16.08 15.81 17.01 -0.27 43 391 9,311 +359
29SEP26 112.50 P 16.50 16.50 16.50 19.00 -0.52 43 1 6,515 0
29SEP26 115.00 P 0.00 0.00 0.00 21.51 -0.11 47 0 20,353 0
29SEP26 117.50 P 23.53 23.80 23.53 23.74 -0.05 47 35 5,080 -25
29SEP26 120.00 P 25.00 25.00 24.00 25.50 -0.52 45 3 17,184 -2
29SEP26 122.50 P 0.00 0.00 0.00 27.93 -0.38 46 0 4,184 0
29SEP26 125.00 P 0.00 0.00 0.00 30.27 -0.34 48 0 9,881 0
29SEP26 127.50 P 32.91 32.91 32.91 32.56 -0.35 48 1 9,513 -1
29SEP26 130.00 P 32.00 32.00 32.00 34.87 +0.35 48 1 27,263 -1
29SEP26 132.50 P 36.90 36.90 36.90 37.20 -0.70 48 1 4,558 -1
29SEP26 135.00 P 38.00 38.00 38.00 39.58 -0.50 48 510 12,674 -10
29SEP26 137.50 P 40.00 40.00 40.00 41.84 -0.45 45 10 2,394 -10
29SEP26 140.00 P 42.08 42.08 42.08 44.38 -0.39 48 2 10,850 0
29SEP26 142.50 P 0.00 0.00 0.00 46.83 -0.40 48 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 49.35 -0.37 51 0 8,941 0
29SEP26 147.50 P 0.00 0.00 0.00 51.79 -0.36 51 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 54.35 -0.11 54 0 5,474 0
29SEP26 152.50 P 0.00 0.00 0.00 56.85 -0.36 56 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 59.37 -0.22 58 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 61.85 -0.36 59 0 929 0
29SEP26 160.00 P 62.98 64.23 62.98 64.36 -0.32 61 38 3,497 0
29SEP26 162.50 P 0.00 0.00 0.00 66.82 -0.34 61 0 210 0
29SEP26 165.00 P 0.00 0.00 0.00 69.32 -0.39 63 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 71.85 -0.10 65 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 74.35 -0.36 66 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 76.85 -0.36 68 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 79.35 -0.36 69 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 81.85 -0.31 71 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 84.35 -0.36 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 86.85 -0.36 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.35 -0.36 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 91.85 -0.36 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.35 -0.36 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.85 -0.36 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.35 -0.36 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.85 -0.36 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.35 -0.36 82 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 109.35 -0.37 84 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 114.36 -0.37 86 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 119.36 -0.37 89 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 124.37 -0.35 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 129.36 -0.37 93 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 134.36 -0.37 95 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 139.36 -0.37 97 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 144.36 -0.37 99 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 149.36 -0.37 101 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 154.36 -0.37 102 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 159.37 -0.36 105 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 164.36 -0.36 106 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 169.36 -0.37 108 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 174.36 -0.29 110 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 179.36 -0.35 111 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 184.34 -0.37 112 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 189.34 -0.37 114 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 194.34 -0.37 115 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 199.34 -0.37 117 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 204.34 -0.36 118 0 0 0
29OCT26 70.00 P 1.04 1.18 1.04 0.86 +0.01 43 3 1,185 0
29OCT26 72.50 P 1.23 1.50 1.23 1.18 +0.01 43 31 602 0
29OCT26 75.00 P 1.60 1.75 1.56 1.58 +0.02 43 96 586 +95
29OCT26 77.50 P 2.28 2.28 2.28 2.09 +0.01 43 65 405 +65
29OCT26 80.00 P 2.71 2.73 2.69 2.69 +0.02 43 163 266 0
29OCT26 82.50 P 3.01 3.31 2.88 3.38 +0.02 43 113 284 +100
29OCT26 85.00 P 3.51 3.74 3.47 4.20 +0.01 43 225 538 +201
29OCT26 87.50 P 4.23 5.09 4.22 5.03 -0.01 43 161 987 +51
29OCT26 90.00 P 5.01 5.09 5.01 6.00 -0.02 43 33 500 -30
29OCT26 92.50 P 6.67 7.20 6.02 7.10 -0.03 42 42 1,020 +12
29OCT26 95.00 P 7.40 8.43 7.08 8.33 -0.08 42 969 970 +497
29OCT26 97.50 P 8.63 9.86 8.40 9.69 -0.02 42 90 346 -60
29OCT26 100.00 P 9.78 9.89 9.78 11.17 -0.03 43 60 130 -13
29OCT26 102.50 P 11.25 11.79 10.89 12.77 -0.13 43 130 1,306 +75
29OCT26 105.00 P 12.45 14.50 12.45 14.47 -0.13 43 33 122 +20
29OCT26 107.50 P 15.16 15.16 15.16 16.37 +0.08 44 1 31 +1
29OCT26 110.00 P 16.22 16.22 16.22 18.26 +0.12 44 30 30 +30
29OCT26 112.50 P 0.00 0.00 0.00 20.26 -0.13 45 0 2 0
29OCT26 115.00 P 0.00 0.00 0.00 22.26 -0.15 45 0 60 0
29OCT26 117.50 P 0.00 0.00 0.00 24.32 -0.19 45 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.35 -0.33 45 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 28.51 -0.36 45 0 0 0
29OCT26 125.00 P 29.19 29.19 29.19 30.74 -0.40 46 60 90 +60
29OCT26 127.50 P 0.00 0.00 0.00 32.95 -0.51 45 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 35.22 -0.49 46 0 4 0
29OCT26 132.50 P 0.00 0.00 0.00 37.50 -0.42 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 39.84 -0.44 46 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 42.17 -0.46 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 44.54 -0.41 46 0 5 0
29OCT26 142.50 P 0.00 0.00 0.00 46.95 -0.44 46 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 49.39 -0.41 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 51.83 -0.43 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 54.35 -0.43 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 56.86 -0.35 50 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 59.37 -0.34 52 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 61.86 -0.35 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 64.36 -0.35 54 0 0 0
30DEC26 60.00 P 0.98 1.05 0.98 0.54 0.00 43 37 9,003 +4
30DEC26 62.50 P 0.00 0.00 0.00 0.75 0.00 43 0 5,484 0
30DEC26 65.00 P 1.36 1.47 1.36 1.04 0.00 43 20 2,836 0
30DEC26 67.50 P 0.00 0.00 0.00 1.37 0.00 43 0 643 0
30DEC26 70.00 P 1.97 1.97 1.97 1.78 +0.01 43 10 725 +10
30DEC26 72.50 P 0.00 0.00 0.00 2.28 +0.01 43 0 445 0
30DEC26 75.00 P 2.66 2.66 2.66 2.82 0.00 43 15 1,161 +15
30DEC26 77.50 P 3.21 3.21 3.16 3.51 +0.01 44 29 1,337 +29
30DEC26 80.00 P 3.95 4.02 3.76 4.23 +0.02 44 99 2,919 +22
30DEC26 82.50 P 4.70 4.70 4.33 5.08 0.00 44 31 2,888 +1
30DEC26 85.00 P 5.00 5.32 5.00 5.93 +0.01 43 3 9,474 -1
30DEC26 87.50 P 6.28 6.40 6.28 6.88 +0.01 43 340 5,965 +232
30DEC26 90.00 P 7.35 7.85 6.76 7.94 +0.01 43 56 6,033 +51
30DEC26 92.50 P 8.68 9.25 8.00 9.10 +0.01 43 176 3,826 +160
30DEC26 95.00 P 9.80 9.80 9.30 10.36 +0.06 43 9 10,821 +4
30DEC26 97.50 P 10.55 10.86 10.55 11.71 -0.02 43 59 3,565 +59
30DEC26 100.00 P 12.37 12.80 11.75 13.19 -0.01 43 222 12,688 +30
30DEC26 102.50 P 13.30 13.89 13.30 14.71 -0.06 43 693 2,902 +500
30DEC26 105.00 P 15.48 15.48 15.48 16.41 -0.13 43 30 10,562 0
30DEC26 107.50 P 16.92 16.92 16.92 18.08 -0.20 43 29 6,493 0
30DEC26 110.00 P 20.05 20.05 20.05 19.93 -0.08 43 50 10,074 -50
30DEC26 112.50 P 20.66 20.66 20.28 21.80 -0.06 43 80 5,502 +80
30DEC26 115.00 P 22.57 23.97 22.57 23.72 -0.19 44 100 5,534 +100
30DEC26 117.50 P 0.00 0.00 0.00 25.88 +0.47 45 0 4,251 0
30DEC26 120.00 P 24.68 24.68 24.68 27.84 -0.35 45 2 15,094 0
30DEC26 122.50 P 0.00 0.00 0.00 29.89 -0.21 45 0 6,286 0
30DEC26 125.00 P 0.00 0.00 0.00 32.06 -0.11 45 0 11,854 0
30DEC26 127.50 P 0.00 0.00 0.00 34.14 -0.40 45 0 5,580 0
30DEC26 130.00 P 34.00 34.00 34.00 36.36 -0.31 45 6 17,526 0
30DEC26 132.50 P 0.00 0.00 0.00 38.50 -0.28 45 0 5,960 0
30DEC26 135.00 P 0.00 0.00 0.00 40.71 -0.40 45 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 43.00 -0.37 45 0 3,231 0
30DEC26 140.00 P 0.00 0.00 0.00 45.27 -0.40 45 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 47.58 -0.40 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 49.89 -0.28 45 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 52.30 -0.33 46 0 1,039 0
30DEC26 150.00 P 50.00 50.00 50.00 56.08 +1.05 57 1 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 57.05 -0.35 46 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 59.47 -0.36 46 0 3,394 0
30DEC26 157.50 P 62.00 62.00 62.00 61.92 -0.36 46 1 277 -1
30DEC26 160.00 P 0.00 0.00 0.00 64.39 -0.41 47 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 66.85 -0.37 48 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 69.37 -0.37 49 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 71.85 -0.36 50 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 74.35 -0.37 51 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 76.85 -0.36 52 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 79.35 -0.36 53 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 81.85 -0.36 54 0 0 0
30DEC26 180.00 P 82.00 82.00 82.00 84.35 -0.41 55 1 1 +1
30DEC26 182.50 P 0.00 0.00 0.00 86.85 -0.36 56 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 89.35 -0.36 57 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 91.85 -0.36 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 94.35 -0.36 59 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 96.85 -0.36 59 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 99.35 -0.36 60 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 101.85 -0.36 61 0 0 0
30DEC26 200.00 P 101.83 102.65 101.83 104.37 -1.61 63 70 210 0
30DEC26 205.00 P 0.00 0.00 0.00 109.35 -0.37 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 114.36 -0.37 66 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 119.36 -0.37 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 124.37 -0.35 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 129.36 -0.37 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 134.36 -0.40 72 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 139.36 -0.40 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 144.36 -0.37 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 149.36 -0.40 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 154.36 -0.37 78 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 159.37 -0.36 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 164.36 -0.36 81 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 169.36 -0.37 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 174.36 -0.35 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 179.36 -0.35 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 184.34 -0.37 86 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 189.34 -0.37 87 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 194.34 -0.37 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 199.34 -0.37 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 204.34 -0.36 90 0 0 0
30MAR27 60.00 P 1.62 1.76 1.56 1.24 +0.01 43 43 1,853 +1
30MAR27 62.50 P 1.90 2.05 1.90 1.59 0.00 43 32 390 -28
30MAR27 65.00 P 2.16 2.33 2.16 2.01 +0.01 43 67 828 +65
30MAR27 67.50 P 2.70 2.70 2.70 2.51 +0.01 43 65 483 +65
30MAR27 70.00 P 3.00 3.42 3.00 3.07 +0.01 43 95 735 +95
30MAR27 72.50 P 3.49 3.78 3.49 3.71 +0.02 43 96 3,816 0
30MAR27 75.00 P 0.00 0.00 0.00 4.43 +0.02 43 0 1,144 0
30MAR27 77.50 P 0.00 0.00 0.00 5.21 +0.03 43 0 514 0
30MAR27 80.00 P 0.00 0.00 0.00 5.99 +0.05 43 0 7,245 0
30MAR27 82.50 P 6.17 6.17 6.17 6.85 +0.04 43 30 697 +30
30MAR27 85.00 P 0.00 0.00 0.00 7.78 +0.04 42 0 2,938 0
30MAR27 87.50 P 0.00 0.00 0.00 8.80 -0.02 42 0 1,189 0
30MAR27 90.00 P 0.00 0.00 0.00 9.89 -0.05 42 0 9,032 0
30MAR27 92.50 P 10.15 11.12 10.15 11.14 +0.04 42 60 2,632 +60
30MAR27 95.00 P 11.33 12.45 11.11 12.45 -0.03 42 121 3,915 +121
30MAR27 97.50 P 13.04 13.88 12.38 13.88 +0.01 42 168 2,449 +138
30MAR27 100.00 P 14.23 15.28 13.97 15.24 +0.04 42 49 5,728 +7
30MAR27 102.50 P 15.47 15.47 15.47 16.74 -0.07 42 30 2,750 +30
30MAR27 105.00 P 0.00 0.00 0.00 18.40 +0.02 42 0 3,573 0
30MAR27 107.50 P 19.68 19.68 19.68 20.17 -0.27 42 30 2,632 +18
30MAR27 110.00 P 20.64 20.64 19.80 21.86 +0.06 43 63 2,707 +3
30MAR27 112.50 P 0.00 0.00 0.00 23.81 -0.22 43 0 3,079 0
30MAR27 115.00 P 0.00 0.00 0.00 25.68 -0.15 43 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 27.53 -0.29 43 0 3,942 0
30MAR27 120.00 P 28.90 28.90 28.90 29.15 +0.24 42 1 10,128 0
30MAR27 122.50 P 0.00 0.00 0.00 31.51 -0.29 44 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 33.47 -0.32 44 0 6,864 0
30MAR27 127.50 P 0.00 0.00 0.00 35.59 -0.31 44 0 3,785 0
30MAR27 130.00 P 0.00 0.00 0.00 37.68 -0.31 44 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 39.80 -0.28 44 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 41.95 -0.33 44 0 1,774 0
30MAR27 137.50 P 0.00 0.00 0.00 44.13 -0.28 44 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 46.34 -0.28 44 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 48.56 -0.29 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 50.82 -0.28 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 53.09 -0.33 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 56.08 +0.29 48 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 57.68 -0.30 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 60.01 -0.32 44 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 62.34 -0.36 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 65.16 -0.35 48 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 67.13 -0.37 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 69.55 -0.32 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 71.98 -0.36 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 74.42 -0.34 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 76.89 -0.35 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 79.36 -0.35 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 81.86 -0.35 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 85.98 +0.68 61 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 86.86 -0.35 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 89.36 -0.35 50 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 91.86 -0.35 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 94.36 -0.35 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 96.86 -0.35 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 99.36 -0.36 53 0 0 0
29JUN27 67.50 P 3.70 3.85 3.66 3.72 -0.22 43 3 387 -1
29JUN27 70.00 P 4.17 4.62 4.17 4.45 -0.23 43 67 2,893 +65
29JUN27 72.50 P 0.00 0.00 0.00 5.17 -0.06 43 0 485 0
29JUN27 75.00 P 0.00 0.00 0.00 5.97 +0.02 43 0 143 0
29JUN27 77.50 P 6.77 6.77 6.77 6.75 -0.05 43 5 538 +5
29JUN27 80.00 P 7.15 7.30 7.15 7.62 -0.09 42 6 362 +2
29JUN27 82.50 P 0.00 0.00 0.00 8.57 -0.18 42 0 384 0
29JUN27 85.00 P 8.80 9.67 8.80 9.58 -0.21 42 23 4,152 +19
29JUN27 87.50 P 10.40 10.40 10.40 10.67 -0.24 42 5 2,562 +5
29JUN27 90.00 P 11.00 11.90 10.74 11.90 -0.24 42 4 1,070 -2
29JUN27 92.50 P 0.00 0.00 0.00 13.08 -0.28 42 0 419 0
29JUN27 95.00 P 14.45 14.45 14.34 14.34 -0.30 41 207 2,779 +207
29JUN27 97.50 P 0.00 0.00 0.00 15.76 -0.29 41 0 1,062 0
29JUN27 100.00 P 15.50 15.50 15.50 17.23 -0.24 41 1 5,779 +1
29JUN27 102.50 P 0.00 0.00 0.00 18.77 -0.12 42 0 842 0
29JUN27 105.00 P 18.93 18.93 18.93 20.36 -0.08 42 2 807 +2
29JUN27 107.50 P 0.00 0.00 0.00 22.03 0.00 42 0 187 0
29JUN27 110.00 P 0.00 0.00 0.00 23.66 -0.05 42 0 1,182 0
29JUN27 112.50 P 0.00 0.00 0.00 25.62 -0.25 42 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 27.45 -0.26 42 0 189 0
29JUN27 117.50 P 0.00 0.00 0.00 29.30 -0.24 42 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 31.18 -0.25 43 0 365 0
29JUN27 122.50 P 0.00 0.00 0.00 33.12 -0.26 43 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 35.07 -0.27 43 0 357 0
29JUN27 127.50 P 0.00 0.00 0.00 37.07 -0.17 43 0 2 0
29JUN27 130.00 P 0.00 0.00 0.00 39.09 -0.27 43 0 208 0
29JUN27 132.50 P 0.00 0.00 0.00 41.15 -0.14 43 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 43.17 -0.24 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 45.33 -0.01 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.47 -0.12 43 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 49.63 -0.31 43 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 51.81 -0.32 43 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 53.95 -0.38 43 0 0 0
29JUN27 150.00 P 55.47 55.47 55.47 56.24 +0.03 43 3 18 -3
29JUN27 152.50 P 0.00 0.00 0.00 58.44 -0.37 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.70 -0.39 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 63.00 -0.41 43 0 0 0
29JUN27 160.00 P 65.50 65.50 65.50 65.30 -0.43 43 1 71 +1
TOTAL PUT 36,550 881,823 +10,189
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$ 7.58
30JUL26 5.00 C 0.00 0.00 0.00 2.60 -0.20 82 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.35 -0.21 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.10 -0.20 65 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.86 -0.21 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.65 -0.16 73 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.39 -0.15 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.16 -0.20 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.96 -0.18 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.79 -0.16 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.62 -0.13 57 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 0.48 -0.12 57 0 226 0
30JUL26 7.75 C 0.00 0.00 0.00 0.37 -0.10 57 0 115 0
30JUL26 8.00 C 0.28 0.28 0.28 0.27 -0.10 56 3 107 +2
30JUL26 8.25 C 0.25 0.25 0.25 0.20 -0.08 57 1 29 -1
30JUL26 8.50 C 0.16 0.16 0.16 0.14 -0.07 56 3 135 -3
30JUL26 8.75 C 0.11 0.11 0.11 0.10 -0.06 57 60 242 +60
30JUL26 9.00 C 0.00 0.00 0.00 0.07 -0.04 57 0 163 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.03 58 0 404 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 148 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.02 56 0 71 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 392 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 675 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 373 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
30JUL26 12.00 C 0.02 0.02 0.02 0.01 0.00 83 5 373 -5
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.63 -0.18 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.40 -0.20 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.16 -0.22 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.93 -0.19 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.72 -0.14 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.51 -0.14 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.31 -0.18 57 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.12 -0.19 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.96 -0.17 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.83 -0.17 56 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 0.70 -0.11 56 0 15 0
28AUG26 7.75 C 0.58 0.58 0.58 0.58 -0.11 56 2 2 +2
28AUG26 8.00 C 0.53 0.53 0.53 0.49 -0.09 56 1 22 +1
28AUG26 8.25 C 0.00 0.00 0.00 0.41 -0.08 57 0 30 0
28AUG26 8.50 C 0.00 0.00 0.00 0.33 -0.08 56 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.27 -0.08 56 0 57 0
28AUG26 9.00 C 0.25 0.25 0.25 0.22 -0.07 56 5 140 0
28AUG26 9.25 C 0.00 0.00 0.00 0.17 -0.06 56 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.14 -0.05 56 0 37 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 -0.04 56 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 84 0
28AUG26 10.50 C 0.08 0.09 0.08 0.06 -0.02 57 2 86 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 71 0
28AUG26 11.50 C 0.05 0.05 0.05 0.02 -0.01 56 5 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 -0.17 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 -0.18 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 -0.17 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.19 65 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 -0.18 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.20 -0.22 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.17 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 -0.21 60 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 -0.16 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 -0.19 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.18 57 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.20 54 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.16 55 0 123 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.15 55 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.14 55 0 104 0
29SEP26 8.00 C 0.66 0.66 0.66 0.56 -0.13 54 4 142 +4
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.12 54 0 62 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.10 54 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.09 54 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.09 54 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 -0.08 53 0 93 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.07 54 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.06 54 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 277 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 1,076 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.67 -0.23 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.45 -0.23 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.24 -0.20 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.02 -0.20 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.81 -0.20 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.62 -0.19 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.44 -0.18 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.28 -0.16 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.13 -0.16 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.99 -0.15 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.87 -0.14 55 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 -0.13 55 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.66 -0.12 54 0 30 0
29OCT26 8.25 C 0.00 0.00 0.00 0.58 -0.11 55 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.50 -0.10 54 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.43 -0.10 54 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 -0.08 54 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.32 -0.08 53 0 70 0
29OCT26 9.50 C 0.00 0.00 0.00 0.28 -0.07 54 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.06 53 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 -0.05 54 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 -0.19 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 -0.19 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 -0.18 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.11 -0.18 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 -0.16 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 -0.16 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.60 -0.14 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 -0.14 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 -0.12 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 -0.13 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 -0.11 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 -0.11 55 0 0 0
30DEC26 8.00 C 0.95 0.95 0.95 0.89 -0.09 55 5 24 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.09 55 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 -0.08 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.07 55 0 8 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 -0.07 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.06 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.06 54 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.06 54 0 0 0
30DEC26 10.00 C 0.43 0.43 0.43 0.39 -0.05 54 5 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.05 54 0 576 0
30DEC26 11.00 C 0.29 0.29 0.29 0.26 -0.03 54 5 332 -5
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.03 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.02 54 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 2.79 -0.21 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.59 -0.20 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.40 -0.20 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.22 -0.19 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 -0.19 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.90 -0.18 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 -0.18 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.63 -0.17 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 -0.16 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.39 -0.16 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.29 -0.14 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.19 -0.14 52 0 0 0
30MAR27 8.00 C 1.20 1.20 1.20 1.09 -0.14 52 1 5 +1
30MAR27 8.25 C 0.00 0.00 0.00 1.01 -0.13 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 -0.13 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.13 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.11 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 -0.11 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.12 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.09 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.09 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 -0.09 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.07 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.07 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.06 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.05 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.05 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 2.89 -0.21 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.72 -0.19 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 -0.19 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.39 -0.19 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.24 -0.19 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.11 -0.17 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.97 -0.18 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.85 -0.16 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.73 -0.17 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 -0.16 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.52 -0.15 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.43 -0.14 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.33 -0.15 53 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.25 -0.13 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.17 -0.13 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.09 -0.13 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.02 -0.13 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.96 -0.11 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 -0.11 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.11 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 -0.11 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.69 -0.10 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 -0.09 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 -0.08 52 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.08 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.06 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.06 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 -0.05 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.05 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 -0.04 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
TOTAL CALL 107 22,346 +61
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 57 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 +0.01 57 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 +0.03 57 0 136 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 59 0
30JUL26 7.25 P 0.26 0.26 0.26 0.27 +0.05 56 1 190 +1
30JUL26 7.50 P 0.37 0.37 0.37 0.37 +0.05 54 5 556 +5
30JUL26 7.75 P 0.47 0.47 0.47 0.51 +0.07 55 3 91 -3
30JUL26 8.00 P 0.00 0.00 0.00 0.67 +0.09 56 0 176 0
30JUL26 8.25 P 0.00 0.00 0.00 0.86 +0.11 58 0 231 0
30JUL26 8.50 P 0.00 0.00 0.00 1.04 +0.11 55 0 397 0
30JUL26 8.75 P 1.25 1.25 1.25 1.27 +0.15 59 5 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.48 +0.14 58 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.71 +0.14 58 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.97 +0.18 67 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.17 +0.13 0 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.45 +0.18 71 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.94 +0.16 75 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.42 +0.20 0 0 775 0
30JUL26 11.50 P 0.00 0.00 0.00 3.92 +0.21 0 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.42 +0.16 0 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.92 +0.19 0 0 20 0
30JUL26 13.00 P 0.00 0.00 0.00 5.42 +0.21 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.92 +0.20 0 0 0 -1
30JUL26 14.00 P 0.00 0.00 0.00 6.42 +0.21 0 0 0 -15
30JUL26 14.50 P 0.00 0.00 0.00 6.92 +0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.42 +0.21 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.92 +0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.42 +0.17 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.92 +0.19 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 +0.01 60 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 +0.01 56 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 75 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 +0.02 56 0 26 0
28AUG26 6.50 P 0.00 0.00 0.00 0.20 +0.03 56 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 +0.04 56 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 +0.03 55 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.45 +0.04 55 0 80 0
28AUG26 7.50 P 0.53 0.53 0.53 0.57 +0.05 54 3 44 +3
28AUG26 7.75 P 0.00 0.00 0.00 0.71 +0.07 55 0 65 0
28AUG26 8.00 P 0.00 0.00 0.00 0.86 +0.07 55 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.03 +0.09 55 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.22 +0.11 56 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.42 +0.14 57 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.62 +0.15 58 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.83 +0.13 58 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.05 +0.13 59 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.27 +0.17 59 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.50 +0.16 60 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.97 +0.18 61 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.45 +0.22 62 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.93 +0.20 61 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.42 +0.16 0 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.92 +0.17 0 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.92 +0.17 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.42 +0.17 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.42 +0.18 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 +0.01 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.02 54 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.01 52 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.02 52 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.03 52 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.05 52 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 +0.05 52 0 101 0
29SEP26 7.25 P 0.63 0.63 0.63 0.68 +0.06 52 1 37 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.08 52 0 64 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.08 51 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.09 51 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 +0.10 50 0 75 0
29SEP26 8.50 P 1.43 1.43 1.43 1.47 +0.11 50 1 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.13 49 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.13 48 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.14 46 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.14 45 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.15 43 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 +0.16 39 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.14 +0.17 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.59 +0.18 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.06 +0.19 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.53 +0.17 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 5.02 +0.17 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 +0.18 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 +0.18 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.49 +0.18 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.98 +0.18 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.48 +0.19 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.97 +0.18 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.46 +0.18 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.96 +0.18 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.46 +0.19 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.95 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.45 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.94 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.44 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.94 +0.19 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 +0.02 54 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.16 +0.01 52 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 0.22 +0.02 53 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.28 +0.02 52 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.36 +0.04 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.45 +0.04 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.55 +0.05 52 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.67 +0.07 52 0 130 0
29OCT26 7.25 P 0.00 0.00 0.00 0.79 +0.07 52 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.93 +0.09 52 0 285 0
29OCT26 7.75 P 0.00 0.00 0.00 1.07 +0.08 51 0 70 0
29OCT26 8.00 P 0.00 0.00 0.00 1.23 +0.10 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.39 +0.10 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.57 +0.12 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.75 +0.12 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.94 +0.13 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.13 +0.13 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.34 +0.15 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.54 +0.15 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.75 +0.15 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.04 54 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.03 53 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 +0.06 53 0 6 0
30DEC26 6.50 P 0.56 0.56 0.56 0.63 +0.08 53 2 2 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.73 +0.07 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.09 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 +0.09 52 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.10 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.11 52 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 +0.11 51 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.12 51 0 52 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 +0.13 51 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.14 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.14 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 +0.15 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.15 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.15 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.17 48 0 44 0
30DEC26 10.50 P 3.25 3.25 3.25 3.32 +0.17 47 5 27 -5
30DEC26 11.00 P 0.00 0.00 0.00 3.76 +0.15 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 +0.15 44 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.16 40 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 +0.20 41 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.61 +0.17 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.09 +0.17 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.57 +0.19 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.08 +0.25 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.53 +0.17 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.05 +0.21 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.52 +0.19 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.02 +0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.50 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.99 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.49 +0.19 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.99 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.48 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.98 +0.20 0 0 24 0
30MAR27 5.00 P 0.27 0.27 0.27 0.26 +0.01 51 5 5 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.03 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.05 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.00 +0.05 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.13 +0.05 49 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 +0.06 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.42 +0.07 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.07 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 +0.07 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 +0.08 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.07 +0.09 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 +0.10 48 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.11 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 +0.12 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.15 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.14 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.15 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.87 +0.16 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.31 +0.14 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.76 +0.15 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.22 +0.19 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.68 +0.19 42 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.14 +0.18 35 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.62 +0.18 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.09 +0.17 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.57 +0.16 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.05 +0.16 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.54 +0.18 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.02 +0.18 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.51 +0.18 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.00 +0.17 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.49 +0.17 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.99 +0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.48 +0.18 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 +0.05 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 +0.02 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 +0.04 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 +0.04 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.04 +0.05 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.30 +0.05 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 +0.07 50 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 +0.07 50 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.75 +0.07 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 +0.08 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.07 +0.08 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.24 +0.08 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.42 +0.10 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.61 +0.12 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 +0.12 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.99 +0.13 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.19 +0.15 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.15 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.01 +0.16 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.42 +0.16 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.85 +0.16 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.30 +0.17 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.76 +0.19 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.20 +0.14 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.68 +0.19 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.13 +0.15 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.61 +0.14 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.08 +0.16 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.56 +0.16 0 0 0 0
TOTAL PUT 31 19,243 -7
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$ 3.26
30JUL26 2.20 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.77 -0.09 57 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.66 -0.10 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.56 -0.09 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.47 -0.09 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 -0.09 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 -0.08 44 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 -0.08 41 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 -0.05 47 0 333 0
30JUL26 3.30 C 0.18 0.18 0.12 0.13 -0.06 44 507 780 -335
30JUL26 3.40 C 0.15 0.15 0.10 0.10 -0.05 47 42 265 +30
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 503 0
30JUL26 3.60 C 0.08 0.08 0.06 0.05 -0.03 48 2 397 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.03 46 0 8,044 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.02 47 0 783 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.02 44 0 232 0
30JUL26 4.00 C 0.02 0.02 0.02 0.01 -0.01 49 153 208 +3
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.87 -0.08 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.77 -0.09 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.68 -0.08 45 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.59 -0.08 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 -0.08 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.42 -0.08 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.35 -0.08 44 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.30 -0.06 47 0 0 0
28AUG26 3.20 C 0.26 0.26 0.26 0.24 -0.06 46 1 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 -0.05 45 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.15 -0.05 45 0 2 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 52 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.05 45 0 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 -0.04 45 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.03 47 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 18 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 4.20 C 0.05 0.05 0.05 0.01 -0.02 41 8 235 +8
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 44 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 -0.08 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.87 -0.08 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.08 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.69 -0.08 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 -0.07 45 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.08 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.08 44 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.06 46 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.06 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.04 46 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.03 47 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.03 45 0 3 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.02 47 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.07 -0.08 45 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 -0.09 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.88 -0.08 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.79 -0.08 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.71 -0.08 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 -0.08 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 -0.06 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.49 -0.07 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 -0.04 46 0 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.20 -0.03 47 0 139 0
29OCT26 3.70 C 0.00 0.00 0.00 0.17 -0.03 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 -0.09 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 -0.08 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.07 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.07 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.09 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 -0.09 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.08 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.07 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.06 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 -0.06 45 0 60 0
30DEC26 3.30 C 0.41 0.41 0.41 0.38 -0.07 46 30 182 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.04 48 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.03 48 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.05 48 0 1,738 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.05 48 0 1,009 0
30DEC26 3.80 C 0.25 0.25 0.25 0.23 -0.05 47 30 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.04 48 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.04 48 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.03 48 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.03 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.03 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.02 48 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.03 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.03 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.03 46 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 461 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.02 46 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.14 -0.09 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.06 -0.09 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 -0.09 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.08 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.08 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.08 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.06 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.04 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 -0.04 46 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.04 47 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 -0.04 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 -0.05 47 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.05 47 0 410 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.04 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.04 47 0 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.04 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.03 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.03 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.03 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.02 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 3,006 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.02 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
29JUN27 2.20 C 0.00 0.00 0.00 1.20 -0.09 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 -0.08 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.06 -0.08 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 -0.08 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.08 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 -0.08 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 -0.07 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.71 -0.06 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 -0.08 45 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 -0.05 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29JUN27 3.80 C 0.45 0.45 0.45 0.43 -0.04 48 5 5 +5
29JUN27 3.90 C 0.00 0.00 0.00 0.40 -0.04 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.37 -0.04 47 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.35 -0.04 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.32 -0.04 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.03 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 -0.04 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.03 47 0 16 0
TOTAL CALL 778 69,711 -289
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 337 0
30JUL26 3.00 P 0.04 0.04 0.04 0.05 +0.01 46 8 268 -8
30JUL26 3.10 P 0.00 0.00 0.00 0.07 +0.01 43 0 212 0
30JUL26 3.20 P 0.10 0.11 0.10 0.11 +0.02 43 61 105 -30
30JUL26 3.30 P 0.17 0.17 0.17 0.17 +0.03 46 39 175 -21
30JUL26 3.40 P 0.18 0.18 0.18 0.23 +0.05 46 5 147 0
30JUL26 3.50 P 0.00 0.00 0.00 0.31 +0.05 49 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 +0.06 50 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.48 +0.07 53 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.57 +0.08 55 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.67 +0.09 62 0 234 0
30JUL26 4.00 P 0.68 0.68 0.68 0.76 +0.08 61 15 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.87 +0.09 73 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.96 +0.08 72 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 1.06 +0.08 77 0 507 0
30JUL26 4.40 P 0.00 0.00 0.00 1.16 +0.09 81 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.26 +0.08 86 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.36 +0.09 90 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.45 +0.08 84 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.55 +0.09 88 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.65 +0.08 92 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.75 +0.08 96 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.00 +0.08 105 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.25 +0.08 113 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.50 +0.08 120 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.75 +0.08 127 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.01 +0.09 147 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.26 +0.09 154 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.51 +0.09 161 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.76 +0.09 167 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 60 0
28AUG26 2.80 P 0.07 0.07 0.07 0.06 +0.01 44 50 65 +50
28AUG26 2.90 P 0.00 0.00 0.00 0.09 +0.02 45 0 31 0
28AUG26 3.00 P 0.11 0.11 0.11 0.12 +0.01 44 1 51 +1
28AUG26 3.10 P 0.00 0.00 0.00 0.17 +0.03 45 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.22 +0.04 46 0 92 0
28AUG26 3.30 P 0.28 0.28 0.28 0.27 +0.03 44 10 50 +10
28AUG26 3.40 P 0.00 0.00 0.00 0.34 +0.04 46 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.42 +0.05 48 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.50 +0.06 49 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.58 +0.06 50 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.67 +0.07 52 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.76 +0.07 54 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.85 +0.07 55 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.94 +0.07 55 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.04 +0.08 59 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.13 +0.07 58 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.24 +0.09 66 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.33 +0.08 65 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.42 +0.07 62 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.53 +0.08 71 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.62 +0.07 68 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.71 +0.07 64 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.82 +0.08 74 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.06 +0.08 73 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.30 +0.07 68 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.56 +0.08 85 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.81 +0.09 90 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.05 +0.08 84 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.60 P 0.05 0.05 0.05 0.06 +0.01 46 2 5 +2
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 46 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.02 46 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 +0.03 45 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 +0.03 45 0 58 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 +0.04 45 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.05 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.05 47 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.05 47 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 +0.05 48 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 +0.06 48 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.79 +0.07 50 0 76 0
29SEP26 4.00 P 0.82 0.82 0.80 0.88 +0.07 51 15 396 +15
29SEP26 4.10 P 0.00 0.00 0.00 0.97 +0.07 52 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.07 53 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.08 56 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.08 56 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.07 56 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 +0.07 58 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.07 57 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 +0.07 60 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 +0.07 62 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 +0.07 60 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 2.06 +0.07 59 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.31 +0.07 64 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.56 +0.08 69 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.81 +0.08 73 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.05 +0.08 69 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.30 +0.08 73 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.55 +0.08 77 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 +0.08 81 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.05 +0.08 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 +0.08 88 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.55 +0.08 91 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.80 +0.08 95 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.05 +0.09 98 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.30 +0.09 101 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.55 +0.09 104 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.80 +0.09 107 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.05 +0.09 110 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.30 +0.09 113 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.54 +0.08 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.79 +0.08 108 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.26 +0.03 44 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.44 +0.05 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.59 +0.06 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 +0.07 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 +0.07 50 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.83 +0.07 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.91 +0.07 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.00 +0.07 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.09 +0.08 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 0.00 47 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.02 47 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 +0.02 46 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 15,006 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.03 46 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.03 46 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 +0.05 48 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 +0.03 48 0 613 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.04 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 +0.06 49 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.05 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.05 50 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 +0.05 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 +0.06 51 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.06 51 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.06 51 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.06 52 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.07 53 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 +0.07 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.50 +0.07 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.59 +0.07 54 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.69 +0.07 56 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.78 +0.07 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.88 +0.08 58 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.11 +0.08 59 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 +0.08 58 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 +0.07 61 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.81 +0.07 55 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.07 +0.09 62 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.31 +0.09 61 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.56 +0.09 64 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.81 +0.08 67 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.06 +0.09 69 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 +0.08 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.56 +0.09 74 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.81 +0.09 76 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.05 +0.08 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.30 +0.09 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.55 +0.09 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.80 +0.08 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.05 +0.08 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.30 +0.08 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.55 +0.09 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.80 +0.09 89 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.12 +0.01 48 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30MAR27 2.70 P 0.23 0.23 0.23 0.23 +0.01 45 30 40 +30
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.02 45 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 +0.03 46 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.03 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 +0.04 47 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 +0.04 48 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 +0.05 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 +0.05 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 +0.06 49 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 +0.05 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.97 +0.06 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 +0.06 50 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.05 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 +0.06 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 +0.06 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.06 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 +0.07 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.55 +0.07 52 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.64 +0.07 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.73 +0.07 53 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.82 +0.07 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.91 +0.07 54 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.14 +0.07 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.07 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.60 +0.07 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 +0.08 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 +0.07 53 0 0 0
30MAR27 6.50 P 3.30 3.30 3.30 3.32 +0.09 56 5 10 +5
30MAR27 6.75 P 0.00 0.00 0.00 3.56 +0.08 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.81 +0.08 58 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 4.06 +0.09 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 +0.08 58 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.56 +0.09 64 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 +0.01 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 +0.02 45 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 +0.04 47 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.43 +0.03 46 0 40 0
29JUN27 3.10 P 0.46 0.46 0.46 0.48 +0.03 45 5 15 +5
29JUN27 3.20 P 0.53 0.53 0.53 0.54 +0.04 46 5 16 +5
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 +0.05 47 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.02 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.87 +0.04 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.95 +0.05 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.03 +0.05 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.11 +0.05 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.19 +0.06 50 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.27 +0.06 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 +0.06 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.43 +0.06 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.52 +0.07 51 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.60 +0.06 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.69 +0.07 51 0 0 0
TOTAL PUT 251 95,456 +64
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$ 58.14
30JUL26 42.00 C 0.00 0.00 0.00 16.19 -0.18 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.20 -0.18 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.20 -0.18 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.20 -0.17 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.20 -0.16 33 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.20 -0.17 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.20 -0.21 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.20 -0.21 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.21 -0.20 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.77 -0.20 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.54 -0.20 27 0 31 0
30JUL26 57.50 C 1.36 1.60 1.36 1.76 -0.16 26 28 61 -24
30JUL26 60.00 C 0.62 0.62 0.62 0.73 -0.13 26 5 114 +5
30JUL26 62.50 C 0.31 0.31 0.23 0.25 -0.07 27 5 160 -2
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 92 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 61 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.20 -0.20 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.20 -0.20 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.20 -0.20 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.20 -0.21 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.20 -0.21 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.21 -0.21 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.21 -0.23 22 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.77 -0.35 21 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.82 -0.27 24 0 4 0
28AUG26 57.50 C 2.00 2.00 2.00 2.34 -0.16 25 2 3 +2
28AUG26 60.00 C 1.21 1.23 1.06 1.33 -0.11 25 11 93 +11
28AUG26 62.50 C 0.60 0.60 0.60 0.69 -0.10 25 3 168 +3
28AUG26 65.00 C 0.34 0.34 0.34 0.34 -0.06 26 9 93 0
28AUG26 67.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 86 0
28AUG26 70.00 C 0.15 0.16 0.15 0.06 -0.02 26 6 115 +5
28AUG26 72.50 C 0.00 0.00 0.00 0.03 0.00 27 0 46 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 0.01 0.01 0.01 0.01 0.00 32 200 200 +200
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 18.19 -0.23 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.19 -0.23 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.19 -0.23 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.20 -0.22 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.20 -0.22 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.20 -0.22 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.20 -0.23 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.21 -0.24 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.24 -0.20 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.28 -0.20 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.35 -0.20 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.23 -0.18 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.31 -0.18 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.92 -0.14 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.89 -0.11 24 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.16 -0.07 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 -0.10 25 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.37 -0.06 25 0 48 0
29SEP26 70.00 C 0.28 0.28 0.28 0.20 -0.03 25 1 28 +1
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 27 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 14.20 -0.22 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.21 -0.21 25 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.23 -0.21 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.27 -0.19 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.34 -0.19 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.45 -0.18 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.58 -0.18 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.62 -0.16 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.93 -0.13 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.52 -0.12 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 2.37 -0.08 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.57 -0.07 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.01 -0.05 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.63 -0.06 25 0 5 0
29OCT26 70.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 4 0
29OCT26 72.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.13 -0.01 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 0.04 -0.01 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.25 -0.19 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.31 -0.18 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.37 -0.10 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.45 +0.03 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.56 +0.02 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.68 0.00 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.83 -0.15 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.01 -0.14 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.20 -0.14 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 7.37 -0.11 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.77 -0.08 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.26 -0.06 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.19 -0.03 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.34 -0.02 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.68 0.00 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.18 -0.02 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 -0.05 24 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 -0.01 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 0.00 25 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.67 +0.23 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.76 +0.26 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.86 +0.22 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.98 +0.22 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.74 -0.19 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.92 -0.18 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.49 -0.18 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.70 -0.17 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.96 -0.16 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.21 -0.15 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.46 -0.33 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.15 -0.29 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.06 -0.10 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.15 -0.09 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.41 -0.08 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.83 -0.06 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.37 -0.06 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.03 -0.09 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.56 -0.03 24 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.90 -0.17 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.09 -0.17 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.29 -0.16 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.52 -0.16 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.12 +0.22 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.38 -0.15 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.32 -0.15 21 0 9 0
29JUN27 52.50 C 0.00 0.00 0.00 8.69 -0.13 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.23 -0.11 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.95 -0.10 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.85 -0.09 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.92 -0.07 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.14 -0.05 23 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 2.49 -0.04 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.95 -0.03 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.51 -0.10 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.21 -0.07 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.54 -0.01 23 0 4 0
TOTAL CALL 270 3,663 +201
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.03 0.00 28 0 239 0
30JUL26 52.50 P 0.00 0.00 0.00 0.15 0.00 27 0 155 0
30JUL26 55.00 P 0.70 0.75 0.70 0.58 +0.02 27 4 113 +4
30JUL26 57.50 P 0.00 0.00 0.00 1.54 +0.06 28 0 166 0
30JUL26 60.00 P 0.00 0.00 0.00 3.04 +0.02 27 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 5.08 +0.15 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.42 +0.19 27 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 9.86 +0.20 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.72 +0.56 57 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.29 +0.64 68 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.86 +0.72 78 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.43 +0.79 87 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.96 +0.83 95 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.46 +0.84 102 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 0.00 0.00 0.00 0.01 0.00 26 0 3 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 47.00 P 0.22 0.22 0.22 0.04 0.00 26 16 54 -7
28AUG26 48.00 P 0.26 0.26 0.26 0.06 0.00 26 16 37 -16
28AUG26 49.00 P 0.30 0.36 0.30 0.10 -0.01 26 17 33 +17
28AUG26 50.00 P 0.00 0.00 0.00 0.17 0.00 26 0 48 0
28AUG26 52.50 P 0.72 0.80 0.72 0.48 0.00 26 31 93 -31
28AUG26 55.00 P 0.00 0.00 0.00 1.12 +0.02 26 0 80 0
28AUG26 57.50 P 0.00 0.00 0.00 2.18 +0.05 26 0 79 0
28AUG26 60.00 P 0.00 0.00 0.00 3.70 +0.10 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.45 +0.13 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.60 +0.16 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.94 +0.19 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.74 +0.48 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.30 +0.63 47 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.86 +0.72 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.43 +0.79 60 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.96 +0.83 65 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.46 +0.84 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 26 0 67 0
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 0.12 +0.01 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 0.52 0.52 0.52 0.26 +0.01 25 15 61 +15
29SEP26 50.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 0.82 +0.03 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.57 +0.06 25 0 51 0
29SEP26 57.50 P 0.00 0.00 0.00 2.67 +0.07 26 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.15 +0.10 26 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.79 +0.13 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 7.82 +0.15 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.06 +0.18 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.79 +0.45 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.31 +0.60 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.86 +0.72 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.43 +0.79 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.96 +0.82 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.46 +0.83 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 40 0
29OCT26 50.00 P 0.99 0.99 0.99 0.57 +0.02 25 15 40 -15
29OCT26 52.50 P 0.00 0.00 0.00 1.11 +0.04 25 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 1.94 +0.08 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.06 +0.09 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.39 +0.11 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.09 +0.14 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.05 +0.17 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.20 +0.18 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.87 +0.38 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.34 +0.51 35 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.87 +0.64 39 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.43 +0.77 43 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.96 +0.81 47 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.46 +0.81 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 +0.02 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.61 +0.05 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.78 +0.07 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.97 +0.07 25 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.64 +0.11 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.54 +0.13 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.70 +0.16 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.99 +0.04 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 6.62 +0.19 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.47 +0.20 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.82 +0.52 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.07 +0.29 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.45 +0.43 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.92 +0.58 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.45 +0.77 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.98 +0.82 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.46 +0.81 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.76 +0.03 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.15 +0.04 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.39 +0.04 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.13 +0.06 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.08 +0.07 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.26 +0.09 24 0 2 0
30MAR27 60.00 P 6.00 6.00 6.00 5.50 +0.10 23 5 93 -5
30MAR27 62.50 P 0.00 0.00 0.00 7.08 +0.12 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.86 +0.14 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.13 +0.16 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.30 +0.18 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.59 +0.27 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.00 +0.43 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.48 +0.63 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.00 +0.77 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.52 +0.87 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.56 +0.02 23 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.86 +0.04 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.05 +0.04 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.50 +0.06 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.75 +0.06 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.54 +0.08 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.53 +0.10 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.72 +0.11 24 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.12 +0.12 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.72 +0.14 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.50 +0.16 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.44 +0.18 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.52 +0.18 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.75 +0.19 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.10 +0.33 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.53 +0.50 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.03 +0.74 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.52 +0.84 33 0 0 0
TOTAL PUT 119 3,914 -38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 73.25
10JUL26 48.00 C 0.00 0.00 0.00 25.26 -1.26 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 24.26 -1.26 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 23.26 -1.26 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.76 -1.26 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 18.26 -1.26 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.76 -1.26 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 13.26 -1.26 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.77 -1.25 65 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 8.27 -1.25 50 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.77 -1.26 35 0 30 0
10JUL26 70.00 C 3.71 3.71 3.25 3.39 -1.21 39 114 114 +114
10JUL26 72.50 C 1.70 1.70 1.70 1.38 -1.02 35 1 230 -1
10JUL26 75.00 C 0.92 0.92 0.68 0.38 -0.59 38 34 222 +34
10JUL26 77.50 C 0.00 0.00 0.00 0.06 -0.21 38 0 120 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 - 117 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 23.29 -1.25 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 20.76 -1.29 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 18.26 -1.29 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 15.80 -1.25 51 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 13.30 -1.25 39 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 10.81 -1.25 38 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 8.34 -1.24 36 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 5.96 -1.20 35 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 3.81 -0.96 35 0 0 0
17JUL26 72.50 C 2.08 2.36 2.08 2.15 -0.78 35 68 68 +68
17JUL26 75.00 C 1.19 1.19 1.03 1.01 -0.57 35 35 182 -30
17JUL26 77.50 C 0.89 0.89 0.44 0.43 -0.30 36 44 44 +44
17JUL26 80.00 C 0.00 0.00 0.00 0.15 -0.15 36 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.05 -0.06 37 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 25.30 -1.29 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.30 -1.30 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.31 -1.29 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.82 -1.28 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.34 -1.27 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.86 -1.25 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.38 -1.22 34 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 10.93 -1.13 33 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.56 -1.20 33 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.37 -1.13 33 0 195 0
30JUL26 70.00 C 5.14 5.14 4.32 4.47 -0.82 33 91 371 +3
30JUL26 72.50 C 3.32 3.49 2.77 2.88 -0.74 33 362 2,141 +201
30JUL26 75.00 C 2.06 2.06 1.73 1.73 -0.59 33 91 1,683 +60
30JUL26 77.50 C 1.12 1.12 1.05 1.01 -0.37 33 6 1,239 0
30JUL26 80.00 C 0.61 0.61 0.61 0.52 -0.25 33 4 1,378 0
30JUL26 82.50 C 0.42 0.42 0.42 0.25 -0.17 33 1 1,119 +1
30JUL26 85.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 832 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 -0.04 34 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 25.48 -1.23 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.50 -1.21 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.31 -1.41 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.94 -1.16 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.42 -1.19 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.01 -1.19 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.73 -1.19 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.48 -1.15 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.37 -1.08 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.46 -0.99 34 0 362 0
28AUG26 70.00 C 5.59 5.59 5.59 5.82 -0.71 35 2 748 0
28AUG26 72.50 C 4.93 4.93 4.25 4.38 -0.61 34 64 325 0
28AUG26 75.00 C 3.20 3.20 3.20 3.20 -0.53 34 30 721 0
28AUG26 77.50 C 2.66 2.66 2.66 2.31 -0.41 35 1 1,292 +1
28AUG26 80.00 C 0.00 0.00 0.00 1.61 -0.32 35 0 594 0
28AUG26 82.50 C 0.00 0.00 0.00 1.11 -0.23 35 0 759 0
28AUG26 85.00 C 0.83 0.83 0.83 0.74 -0.19 35 30 145 +30
28AUG26 87.50 C 0.00 0.00 0.00 0.47 -0.16 35 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.30 -0.11 35 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.18 -0.08 34 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.48 -1.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.50 -1.21 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.39 -1.33 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.98 -1.18 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.67 -1.09 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.21 -1.16 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.02 -1.04 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.72 -1.10 33 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.69 -1.04 33 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.86 -0.96 33 0 1,111 0
29SEP26 70.00 C 0.00 0.00 0.00 6.40 -0.66 34 0 5,627 0
29SEP26 72.50 C 5.40 5.57 4.90 5.02 -0.57 34 173 778 -1
29SEP26 75.00 C 0.00 0.00 0.00 3.87 -0.48 34 0 807 0
29SEP26 77.50 C 3.03 3.03 3.03 2.91 -0.43 34 14 567 +14
29SEP26 80.00 C 0.00 0.00 0.00 2.16 -0.37 34 0 2,399 0
29SEP26 82.50 C 0.00 0.00 0.00 1.57 -0.32 34 0 438 0
29SEP26 85.00 C 0.00 0.00 0.00 1.12 -0.26 34 0 1,781 0
29SEP26 87.50 C 0.00 0.00 0.00 0.79 -0.20 34 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.15 34 0 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.38 -0.11 33 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 -0.08 33 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 -0.05 34 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.50 -1.21 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.41 -1.31 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.01 -1.24 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.67 -1.20 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.33 -1.16 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.05 -1.19 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.95 -1.13 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.02 -1.00 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.29 -0.90 33 0 0 0
29OCT26 70.00 C 6.97 6.97 6.97 6.95 -0.66 34 14 17 0
29OCT26 72.50 C 6.02 6.19 5.62 5.61 -0.59 34 148 598 +148
29OCT26 75.00 C 0.00 0.00 0.00 4.47 -0.53 34 0 214 0
29OCT26 77.50 C 0.00 0.00 0.00 3.51 -0.51 34 0 81 0
29OCT26 80.00 C 0.00 0.00 0.00 2.73 -0.44 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.12 -0.37 33 0 53 0
29OCT26 85.00 C 0.00 0.00 0.00 1.62 -0.30 33 0 30 0
29OCT26 87.50 C 0.00 0.00 0.00 1.23 -0.24 33 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.91 -0.21 33 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.68 -0.16 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.51 -0.11 33 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.37 - 33 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 25.48 -1.23 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.50 -1.21 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.50 -1.23 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.18 -1.22 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.92 -1.14 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.75 -1.10 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.69 -1.07 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.57 -1.21 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.83 -0.77 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.27 -0.65 32 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.88 -0.53 32 0 1,431 0
30DEC26 72.50 C 6.93 6.93 6.60 6.70 -0.39 33 60 364 +60
30DEC26 75.00 C 0.00 0.00 0.00 5.55 -0.58 32 0 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 4.75 -0.13 33 0 2,538 0
30DEC26 80.00 C 0.00 0.00 0.00 3.95 -0.24 33 0 2,185 0
30DEC26 82.50 C 3.25 3.25 3.25 3.25 -0.20 33 23 1,471 0
30DEC26 85.00 C 2.66 2.66 2.59 2.67 -0.15 33 76 2,031 +46
30DEC26 87.50 C 2.18 2.18 2.18 2.18 -0.09 33 23 3,372 0
30DEC26 90.00 C 2.10 2.10 2.10 1.75 -0.08 33 23 471 +23
30DEC26 92.50 C 1.73 1.73 1.73 1.43 -0.05 33 23 230 +23
30DEC26 95.00 C 1.23 1.23 1.18 1.14 -0.02 33 165 1,603 +120
30DEC26 97.50 C 0.00 0.00 0.00 0.89 -0.02 32 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.70 -0.01 32 0 51 0
30DEC26 102.50 C 0.64 0.64 0.64 0.57 -0.01 32 60 287 +30
30DEC26 105.00 C 0.00 0.00 0.00 0.44 0.00 32 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 +0.02 33 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 0.00 32 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.00 -0.85 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.11 -1.09 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.23 -1.07 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.05 -1.02 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.90 -1.11 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.82 -1.12 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.92 -1.15 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.16 -0.99 34 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.16 -1.31 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.70 -0.99 32 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.41 -0.90 32 0 330 0
30MAR27 72.50 C 8.69 8.70 8.69 8.41 -0.64 33 60 180 +60
30MAR27 75.00 C 7.69 7.69 7.69 7.14 -0.86 32 2 706 0
30MAR27 77.50 C 0.00 0.00 0.00 6.20 -0.71 32 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.48 -0.55 32 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.75 -0.47 32 0 62 0
30MAR27 85.00 C 4.13 4.13 4.13 4.05 -0.60 32 30 75 +30
30MAR27 87.50 C 0.00 0.00 0.00 3.48 -0.53 32 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.95 -0.49 32 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 2.53 -0.42 32 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 2.07 -0.46 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.77 -0.32 32 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.47 -0.32 32 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.26 -0.24 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.05 -0.24 32 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 -0.19 32 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.00 -1.20 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.11 -1.20 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.26 -1.21 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.22 -1.18 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.28 -1.18 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.84 -0.78 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.05 -0.81 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.37 -0.87 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.76 -0.96 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.29 -0.90 32 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.03 -0.77 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.83 -0.68 32 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.74 -0.70 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.75 -0.69 32 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.88 -0.64 32 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.13 -0.56 32 0 120 0
29JUN27 85.00 C 5.55 5.55 5.55 5.42 -0.57 32 1 31 +1
29JUN27 87.50 C 0.00 0.00 0.00 4.80 -0.53 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.29 -0.46 32 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.81 -0.39 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.33 -0.45 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.93 -0.45 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.56 -0.42 33 0 62 0
TOTAL CALL 1,873 111,026 +1,079
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 104 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 227 0
10JUL26 70.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 152 0
10JUL26 72.50 P 0.00 0.00 0.00 0.67 +0.20 38 0 116 0
10JUL26 75.00 P 0.00 0.00 0.00 2.17 +0.65 40 0 66 0
10JUL26 77.50 P 4.42 4.42 4.42 4.42 +1.06 50 26 26 +26
10JUL26 80.00 P 7.00 7.00 7.00 6.75 +1.21 0 500 500 +500
10JUL26 82.50 P 0.00 0.00 0.00 9.25 +1.25 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 11.75 +1.25 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 14.25 +1.25 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 16.75 +1.25 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 19.25 +1.25 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 21.75 +1.11 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 24.40 - 170 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.16 +0.06 36 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.55 +0.19 36 0 30 0
17JUL26 72.50 P 1.12 1.40 1.10 1.37 +0.38 36 167 152 +111
17JUL26 75.00 P 0.00 0.00 0.00 2.71 +0.58 35 0 34 0
17JUL26 77.50 P 4.80 4.80 4.66 4.66 +0.86 37 60 60 +60
17JUL26 80.00 P 0.00 0.00 0.00 6.85 +1.10 35 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 9.26 +1.20 35 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 11.75 +1.25 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 14.25 +1.25 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 16.75 +1.25 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 19.25 +1.25 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 21.75 +1.11 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 24.40 - 96 0 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 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 34 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.19 +0.05 33 0 625 0
30JUL26 67.50 P 0.00 0.00 0.00 0.51 +0.13 33 0 615 0
30JUL26 70.00 P 0.90 1.18 0.90 1.11 +0.26 33 55 1,630 +25
30JUL26 72.50 P 1.69 1.98 1.69 2.05 +0.40 33 31 1,787 0
30JUL26 75.00 P 3.06 3.49 3.06 3.41 +0.57 33 108 841 +48
30JUL26 77.50 P 5.04 5.04 5.04 5.18 +0.76 34 30 621 0
30JUL26 80.00 P 0.00 0.00 0.00 7.14 +0.98 33 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 9.39 +1.10 33 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 11.78 +1.18 33 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 14.55 +1.23 51 0 91 0
30JUL26 90.00 P 0.00 0.00 0.00 16.75 +0.98 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.25 +1.25 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.75 +1.11 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.40 +1.40 66 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.75 +1.25 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.25 +1.25 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.75 +1.25 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.25 +1.25 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 210 0
28AUG26 55.00 P 0.20 0.20 0.20 0.04 +0.01 35 9 210 -9
28AUG26 57.50 P 0.00 0.00 0.00 0.11 +0.03 35 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.24 +0.06 35 0 538 0
28AUG26 62.50 P 0.63 0.63 0.63 0.47 +0.10 35 3 610 0
28AUG26 65.00 P 0.89 0.89 0.89 0.88 +0.18 35 4 361 -4
28AUG26 67.50 P 1.41 1.50 1.41 1.47 +0.26 35 4 448 +4
28AUG26 70.00 P 0.00 0.00 0.00 2.30 +0.36 35 0 4,988 0
28AUG26 72.50 P 0.00 0.00 0.00 3.33 +0.42 34 0 998 0
28AUG26 75.00 P 0.00 0.00 0.00 4.67 +0.50 34 0 271 0
28AUG26 77.50 P 0.00 0.00 0.00 6.28 +0.61 35 0 270 0
28AUG26 80.00 P 0.00 0.00 0.00 8.07 +0.87 34 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 10.07 +0.97 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.22 +1.06 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.76 +1.03 40 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.12 +1.12 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.56 +1.18 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.75 +0.96 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.40 +1.40 47 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.75 +1.25 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.25 +1.25 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.75 +1.25 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.08 34 0 1,996 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 +0.14 34 0 748 0
29SEP26 62.50 P 1.14 1.14 1.14 1.14 +0.20 34 50 247 +50
29SEP26 65.00 P 0.00 0.00 0.00 1.77 +0.28 34 0 354 0
29SEP26 67.50 P 0.00 0.00 0.00 2.57 +0.33 34 0 459 0
29SEP26 70.00 P 3.38 3.38 3.38 3.54 +0.38 33 30 6,130 -30
29SEP26 72.50 P 4.61 4.84 4.58 4.74 +0.48 33 67 1,313 -37
29SEP26 75.00 P 5.78 6.16 5.78 6.16 +0.56 32 79 1,587 0
29SEP26 77.50 P 0.00 0.00 0.00 7.77 +0.63 32 0 1,098 0
29SEP26 80.00 P 0.00 0.00 0.00 9.77 +0.89 33 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 11.74 +0.97 33 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.83 +0.92 33 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.10 +1.00 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.38 +1.07 35 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.72 +1.11 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.11 +1.15 36 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.52 +1.15 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.96 +1.23 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.41 +1.19 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.87 +1.19 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.34 +1.22 40 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.73 +1.18 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 40.21 +1.25 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.69 +1.25 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.18 +1.26 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.66 +1.25 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
29OCT26 55.00 P 0.56 0.56 0.56 0.37 +0.06 33 5 10 +5
29OCT26 57.50 P 0.00 0.00 0.00 0.64 +0.10 33 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 1.04 +0.17 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.59 +0.24 33 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 2.31 +0.32 33 0 33 0
29OCT26 67.50 P 0.00 0.00 0.00 3.11 +0.31 33 0 106 0
29OCT26 70.00 P 0.00 0.00 0.00 4.12 +0.38 32 0 211 0
29OCT26 72.50 P 5.21 5.21 5.21 5.33 +0.46 32 100 351 +100
29OCT26 75.00 P 0.00 0.00 0.00 6.73 +0.53 32 0 71 0
29OCT26 77.50 P 8.35 8.35 8.23 8.31 +0.59 32 90 150 +60
29OCT26 80.00 P 0.00 0.00 0.00 10.28 +0.82 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.20 +0.90 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.24 +0.85 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.42 +0.95 33 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.64 +1.00 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.93 +1.05 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.26 +1.10 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.63 - 34 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 +0.08 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.09 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.13 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 +0.20 33 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.18 +0.28 33 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.70 +0.35 33 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 2.37 +0.44 33 0 303 0
30DEC26 65.00 P 3.15 3.15 3.12 3.11 +0.45 32 149 270 -3
30DEC26 67.50 P 3.99 3.99 3.99 4.00 +0.46 32 30 509 +30
30DEC26 70.00 P 5.06 5.06 5.06 5.05 +0.46 32 23 2,042 -23
30DEC26 72.50 P 0.00 0.00 0.00 6.28 +0.46 31 0 624 0
30DEC26 75.00 P 7.60 7.60 7.60 7.89 +1.09 32 1 1,519 -1
30DEC26 77.50 P 0.00 0.00 0.00 9.48 +0.96 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.20 +1.05 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 13.01 +0.87 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.93 +0.95 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.97 +0.88 32 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.10 +0.93 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.30 +0.98 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.56 +1.03 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.87 +1.07 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.22 +1.10 33 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.60 +1.14 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.01 +1.11 33 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 35.44 +1.17 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.88 +1.18 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.64 +0.04 32 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.93 +0.07 32 0 94 0
30MAR27 55.00 P 1.60 1.60 1.60 1.37 +0.10 32 30 67 +30
30MAR27 57.50 P 0.00 0.00 0.00 1.88 +0.11 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.55 +0.16 32 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 3.29 +0.16 32 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 4.11 +0.20 32 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 5.08 +0.26 32 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 6.18 +0.26 31 0 201 0
30MAR27 72.50 P 0.00 0.00 0.00 7.42 +0.25 31 0 92 0
30MAR27 75.00 P 0.00 0.00 0.00 9.01 +0.53 32 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.51 +0.69 32 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 12.19 +0.71 32 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.96 +0.77 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.83 +0.89 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.79 +0.88 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.75 +0.79 32 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.92 +0.90 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.08 +0.94 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.18 +0.91 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.43 +0.98 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.81 +1.07 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.08 +1.04 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.58 +1.22 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.85 +0.03 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.99 +0.06 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.11 +0.05 33 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.52 +0.08 32 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.09 +0.08 33 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.75 +0.12 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.51 +0.18 33 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.37 +0.18 33 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 5.39 +0.25 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.48 +0.28 33 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.64 +0.32 33 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 8.92 +0.37 33 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 10.31 +0.41 33 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 11.83 +0.47 33 0 120 0
29JUN27 80.00 P 13.19 13.31 13.19 13.31 +0.44 32 60 60 +60
29JUN27 82.50 P 14.55 14.92 14.55 15.23 +0.69 33 60 120 +60
29JUN27 85.00 P 0.00 0.00 0.00 17.12 +0.78 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.88 +0.69 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.82 +0.75 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.69 +0.62 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.79 +0.86 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.92 +0.88 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.11 +0.93 33 0 0 0
TOTAL PUT 1,771 84,343 +1,062
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$ 6.62
30JUL26 4.70 C 0.00 0.00 0.00 1.93 -0.01 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.83 -0.01 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.73 -0.01 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.63 -0.01 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.38 -0.01 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.42 +0.01 25 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.11 0.00 24 0 173 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 419 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 592 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30JUL26 8.00 C 0.01 0.01 0.01 0.01 0.00 40 100 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.94 0.00 29 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.65 +0.01 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 0.00 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.90 0.00 20 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 0.00 21 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 13 0
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 0.03 +0.01 24 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.96 +0.02 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 +0.02 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.76 +0.02 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.01 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.02 20 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.01 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 0.00 21 0 838 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 22 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 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 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.77 -0.01 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.67 -0.01 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.42 -0.01 17 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.19 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.41 0.00 21 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.27 0.00 20 0 30 0
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 21 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 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.00 +0.02 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.01 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 0.00 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 0.00 20 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.00 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.80 +0.01 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.71 +0.01 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 0.00 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.01 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.01 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.00 +0.01 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.90 0.00 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 0.00 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 0.00 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 -0.01 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 0.00 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.05 0.00 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 0.00 20 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 0.08 +0.01 20 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 100 7,959 0
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 67 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 25 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 25 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 0.00 23 0 515 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 +0.01 25 0 328 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 291 0
30JUL26 7.25 P 0.00 0.00 0.00 0.66 +0.01 32 0 44 0
30JUL26 7.50 P 0.00 0.00 0.00 0.88 -0.02 0 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 -0.02 45 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.64 -0.02 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.89 -0.02 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.14 -0.02 62 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.39 -0.02 67 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.64 -0.02 72 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.89 -0.02 77 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.14 -0.02 81 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.39 -0.02 85 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 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 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.16 +0.01 22 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 +0.01 23 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 0.00 22 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.66 0.00 23 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.88 -0.02 0 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.13 -0.02 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.64 -0.02 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.89 -0.02 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.14 -0.02 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.39 -0.02 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.64 -0.02 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 -0.02 55 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.14 -0.02 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.39 -0.02 61 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 0.00 21 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 21 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 21 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 0.00 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.01 22 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.01 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.02 20 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 -0.02 20 0 105 -20
29SEP26 7.75 P 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.02 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 -0.02 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 -0.02 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.14 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 -0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 -0.02 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 -0.02 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 -0.02 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.39 -0.02 50 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 0.00 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.14 -0.02 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.39 -0.02 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.64 -0.02 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.89 -0.02 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.14 -0.02 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.39 -0.02 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.64 -0.02 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.02 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.01 20 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 0.63 -0.01 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.01 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.01 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.02 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.01 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 +0.02 26 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 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.01 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 0.00 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 0.00 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 0.90 +0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 0.00 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.01 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 0.00 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 +0.01 23 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 +0.01 21 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 0.12 +0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.59 +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 0.91 -0.01 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 1.13 +0.02 20 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.53 0.00 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 -0.01 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.01 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.22 -0.01 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.46 -0.01 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.70 0.00 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 0.00 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.19 -0.01 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.44 0.00 21 0 0 0
TOTAL PUT 0 9,439 -20
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$ 12.81
30JUL26 9.00 C 0.00 0.00 0.00 3.83 +0.17 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.58 +0.17 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.33 +0.14 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.08 +0.14 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.33 +0.14 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.83 +0.15 0 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.33 +0.14 0 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 0.86 +0.13 20 0 165 0
30JUL26 12.50 C 0.36 0.36 0.36 0.44 +0.08 18 100 2,600 +100
30JUL26 13.00 C 0.14 0.17 0.14 0.18 +0.05 19 350 3,365 +50
30JUL26 13.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 2,655 0
30JUL26 14.00 C 0.03 0.03 0.03 0.02 +0.01 22 5 410 +5
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 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 3.83 +0.15 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.58 +0.15 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.08 +0.14 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.36 +0.15 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.87 +0.14 22 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.42 +0.14 24 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.00 +0.12 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.66 +0.12 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.40 +0.09 23 0 15 0
28AUG26 13.50 C 0.18 0.23 0.18 0.23 +0.06 24 250 277 +250
28AUG26 14.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.32 +0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 +0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 +0.12 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 +0.15 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 +0.14 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.03 +0.13 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.68 +0.11 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 +0.08 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.06 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.36 +0.12 19 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.88 +0.14 22 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.43 +0.13 22 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.06 +0.13 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.72 +0.09 23 0 0 0
29OCT26 13.00 C 0.45 0.46 0.45 0.46 +0.06 23 140 125 +125
29OCT26 13.50 C 0.00 0.00 0.00 0.29 +0.05 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 +0.11 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 +0.14 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.47 +0.13 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 +0.11 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 +0.09 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 +0.08 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 +0.05 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.05 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 +0.11 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.59 +0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 +0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.86 +0.10 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.41 +0.10 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.01 +0.14 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.65 +0.14 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.35 +0.13 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 +0.12 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.08 25 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.07 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 +0.08 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 +0.06 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.05 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.83 +0.10 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.59 +0.12 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.11 +0.11 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.88 +0.11 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.45 +0.14 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.08 +0.16 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.72 +0.12 22 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.40 +0.10 22 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 +0.10 21 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.92 +0.09 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 +0.06 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 +0.06 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.38 +0.04 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.30 +0.04 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
TOTAL CALL 845 15,935 +530
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30JUL26 12.50 P 0.14 0.14 0.14 0.12 -0.06 19 290 1,953 0
30JUL26 13.00 P 0.36 0.37 0.36 0.34 -0.12 18 194 2,125 +100
30JUL26 13.50 P 0.00 0.00 0.00 0.72 -0.14 19 0 552 0
30JUL26 14.00 P 0.00 0.00 0.00 1.19 -0.15 0 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.69 -0.15 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 2.19 -0.18 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.73 -0.11 51 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.23 -0.11 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.73 -0.11 64 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.23 -0.11 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.73 -0.11 75 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.23 -0.11 80 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.73 -0.11 85 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 125 0
28AUG26 12.50 P 0.28 0.30 0.28 0.29 -0.07 23 430 800 +400
28AUG26 13.00 P 0.00 0.00 0.00 0.54 -0.09 23 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 0.86 -0.10 23 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.26 -0.12 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.71 -0.14 24 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.19 -0.18 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.73 -0.14 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.23 -0.14 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.73 -0.14 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.23 -0.14 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.73 -0.14 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.23 -0.14 56 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.73 -0.14 60 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 0.01 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 0 0
29SEP26 12.50 P 0.57 0.57 0.57 0.58 -0.06 21 15 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.08 21 0 278 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 -0.10 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 -0.13 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 -0.06 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 -0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 -0.14 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 -0.13 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.99 -0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.98 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.47 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.46 -0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.66 -0.07 22 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.95 -0.10 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.31 -0.10 21 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.75 -0.13 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.20 -0.06 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.58 -0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.05 -0.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.53 -0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.51 -0.11 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.00 -0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 23 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 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.03 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 -0.07 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 1.08 -0.09 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 -0.10 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 -0.11 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 -0.05 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.61 -0.13 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 -0.13 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 -0.13 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.02 -0.12 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 -0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 -0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.99 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.48 -0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.47 -0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.46 -0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 0.00 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 0.00 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.02 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 -0.02 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 -0.05 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.65 -0.06 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.01 -0.08 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.40 -0.07 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 -0.09 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.25 -0.09 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.70 -0.09 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 -0.09 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.63 -0.09 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.11 -0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.58 -0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.06 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.54 -0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.03 -0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.11 -0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29JUN27 11.00 P 0.44 0.44 0.44 0.42 -0.03 22 50 50 +50
29JUN27 11.50 P 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 -0.05 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 -0.08 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 -0.09 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.66 -0.10 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.03 -0.06 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.45 -0.08 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.87 -0.08 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.29 -0.09 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.74 -0.09 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.19 -0.10 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.65 -0.10 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.12 -0.10 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.59 -0.11 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.09 -0.08 0 0 0 0
TOTAL PUT 979 12,779 +550
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$ 110.60
10JUL26 75.00 C 0.00 0.00 0.00 35.62 +0.10 132 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 33.12 +0.09 117 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 30.62 +0.09 101 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 28.12 +0.09 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 25.62 +0.09 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 23.12 +0.09 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 20.62 +0.09 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 18.12 +0.09 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 15.63 +0.09 62 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 13.14 +0.06 58 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 10.68 +0.01 57 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 8.31 -0.07 58 0 1 0
10JUL26 105.00 C 0.00 0.00 0.00 6.11 -0.16 58 0 77 0
10JUL26 107.50 C 3.71 4.00 3.19 4.21 -0.20 58 60 67 +36
10JUL26 110.00 C 4.20 4.30 2.21 2.66 -0.26 58 9 280 +6
10JUL26 112.50 C 2.25 2.50 1.35 1.48 -0.37 56 33 604 -21
10JUL26 115.00 C 1.97 2.06 0.62 0.82 -0.29 58 2,796 1,384 -1,635
10JUL26 117.50 C 0.86 0.94 0.45 0.39 -0.21 58 102 928 -18
10JUL26 120.00 C 0.55 0.55 0.37 0.17 -0.13 58 29 1,606 -14
10JUL26 122.50 C 0.39 0.39 0.39 0.07 -0.07 59 20 73 -20
10JUL26 125.00 C 0.00 0.00 0.00 0.03 -0.03 60 0 308 0
10JUL26 127.50 C 0.12 0.12 0.09 0.01 -0.02 60 45 53 -15
10JUL26 130.00 C 0.06 0.06 0.06 0.01 0.00 67 15 203 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 23.18 +0.08 52 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 20.70 +0.07 52 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 18.25 +0.06 53 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 15.84 +0.04 53 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 13.51 +0.01 54 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 11.28 -0.03 53 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 9.21 -0.07 53 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 7.24 -0.20 52 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 5.66 -0.15 53 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 4.30 -0.11 54 0 109 0
17JUL26 112.50 C 4.25 4.25 2.81 3.05 -0.28 52 25 150 0
17JUL26 115.00 C 2.04 2.04 2.04 2.30 -0.16 55 15 115 0
17JUL26 117.50 C 2.70 2.70 1.46 1.58 -0.16 54 79 73 +55
17JUL26 120.00 C 1.05 1.12 1.05 1.06 -0.13 54 1,950 1,983 +1,945
17JUL26 122.50 C 1.24 1.24 0.75 0.69 -0.11 54 62 79 +62
17JUL26 125.00 C 0.95 0.95 0.63 0.43 -0.09 54 79 79 +79
17JUL26 127.50 C 0.68 0.68 0.64 0.27 -0.06 54 90 90 +90
17JUL26 130.00 C 0.46 0.46 0.28 0.16 -0.04 54 154 106 +106
17JUL26 132.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 50.71 +0.09 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 48.22 +0.10 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 45.72 +0.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 43.23 +0.10 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 40.73 +0.09 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 38.24 +0.10 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 35.75 +0.10 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.26 +0.09 53 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 30.78 +0.09 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.19 -0.04 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.88 +0.08 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.18 -0.22 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.12 +0.07 53 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 18.83 -0.02 53 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 16.63 +0.04 53 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 14.54 +0.02 53 0 328 0
30JUL26 100.00 C 0.00 0.00 0.00 12.58 +0.01 53 0 1,018 0
30JUL26 102.50 C 0.00 0.00 0.00 10.76 +0.15 53 0 232 0
30JUL26 105.00 C 0.00 0.00 0.00 9.08 +0.12 53 0 368 0
30JUL26 107.50 C 7.60 7.60 7.60 7.49 -0.11 52 1 924 0
30JUL26 110.00 C 5.95 6.38 5.95 6.38 +0.08 54 22 885 +21
30JUL26 112.50 C 4.56 4.56 4.56 5.06 -0.11 52 4 1,652 -4
30JUL26 115.00 C 5.15 5.15 3.80 4.15 -0.11 53 58 6,170 -3
30JUL26 117.50 C 3.50 3.50 3.50 3.38 -0.09 53 5 1,258 -2
30JUL26 120.00 C 3.30 3.43 2.38 2.70 -0.05 54 113 2,024 +9
30JUL26 122.50 C 2.41 2.41 2.13 2.11 -0.05 54 25 1,012 +25
30JUL26 125.00 C 1.85 1.85 1.85 1.63 -0.04 54 4 1,142 +4
30JUL26 127.50 C 2.00 2.00 2.00 1.25 -0.04 53 1 1,847 0
30JUL26 130.00 C 1.41 1.52 1.07 0.94 -0.04 53 347 1,324 -200
30JUL26 132.50 C 1.22 1.22 1.17 0.71 -0.03 53 26 10,930 +2
30JUL26 135.00 C 0.00 0.00 0.00 0.52 -0.03 53 0 1,198 0
30JUL26 137.50 C 0.00 0.00 0.00 0.39 -0.02 53 0 2,046 0
30JUL26 140.00 C 0.00 0.00 0.00 0.28 -0.02 53 0 1,347 0
30JUL26 142.50 C 0.56 0.56 0.56 0.20 -0.02 53 4 1,090 0
30JUL26 145.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 1,759 0
30JUL26 147.50 C 0.00 0.00 0.00 0.11 0.00 54 0 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 0.00 54 0 3,567 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 0.00 54 0 925 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 0.00 54 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 0.00 54 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 261 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 199 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 50.86 +0.10 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.37 +0.09 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.90 +0.10 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.42 +0.09 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.96 +0.32 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.27 -0.15 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.10 +0.10 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.44 -0.17 35 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 31.07 +0.18 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.75 -0.20 46 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.47 +0.24 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.44 +0.41 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.26 +0.42 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.52 +0.11 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.61 +0.12 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.79 +0.11 53 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 15.09 +0.12 53 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 13.50 +0.12 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 12.02 +0.27 53 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 10.49 +0.05 52 0 140 0
28AUG26 110.00 C 9.50 10.51 9.50 9.31 +0.16 52 285 385 +150
28AUG26 112.50 C 9.33 9.33 9.33 8.23 +0.06 53 150 701 +150
28AUG26 115.00 C 7.77 8.26 7.03 7.21 +0.05 53 651 1,430 +498
28AUG26 117.50 C 7.31 7.31 6.15 6.34 -0.01 53 131 886 +106
28AUG26 120.00 C 6.70 6.70 5.28 5.65 +0.09 54 58 562 +34
28AUG26 122.50 C 5.77 5.77 4.68 4.90 +0.09 54 34 746 +34
28AUG26 125.00 C 4.13 4.13 4.13 4.22 +0.08 54 15 574 +15
28AUG26 127.50 C 0.00 0.00 0.00 3.63 +0.08 54 0 619 0
28AUG26 130.00 C 0.00 0.00 0.00 3.11 +0.07 54 0 708 0
28AUG26 132.50 C 0.00 0.00 0.00 2.65 +0.06 54 0 1,196 0
28AUG26 135.00 C 3.00 3.00 3.00 2.26 +0.06 54 1 1,717 0
28AUG26 137.50 C 2.52 2.69 2.52 1.92 +0.06 54 79 734 0
28AUG26 140.00 C 1.97 1.97 1.95 1.62 +0.05 54 61 1,521 +1
28AUG26 142.50 C 2.16 2.16 2.16 1.37 +0.05 54 25 984 +25
28AUG26 145.00 C 1.75 1.91 1.75 1.15 +0.04 54 6 1,013 +1
28AUG26 147.50 C 0.00 0.00 0.00 0.97 +0.04 54 0 517 0
28AUG26 150.00 C 1.50 1.50 1.50 0.81 +0.03 53 23 291 0
28AUG26 152.50 C 0.00 0.00 0.00 0.68 +0.03 54 0 125 0
28AUG26 155.00 C 0.00 0.00 0.00 0.56 +0.02 53 0 126 0
28AUG26 157.50 C 0.00 0.00 0.00 0.47 +0.02 53 0 133 0
28AUG26 160.00 C 0.00 0.00 0.00 0.39 +0.02 53 0 292 0
28AUG26 162.50 C 0.00 0.00 0.00 0.32 +0.01 53 0 239 0
28AUG26 165.00 C 0.00 0.00 0.00 0.27 +0.02 53 0 198 0
28AUG26 167.50 C 0.71 0.71 0.71 0.22 +0.01 53 65 136 +65
28AUG26 170.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.15 +0.01 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.12 0.00 53 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 55.99 +0.09 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.52 +0.09 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.06 +0.10 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.60 +0.09 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.17 +0.09 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.75 +0.08 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.36 +0.08 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.00 +0.08 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.68 +0.07 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.31 -0.03 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.06 -0.07 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.70 +0.15 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.58 +0.28 48 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 25.68 +0.56 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.31 +0.08 47 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 21.47 +0.03 47 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 19.76 -0.59 48 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 18.70 +0.02 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 17.12 +0.01 52 0 545 0
29SEP26 102.50 C 0.00 0.00 0.00 15.42 +0.17 51 0 706 0
29SEP26 105.00 C 15.20 15.20 15.20 14.05 +0.17 51 5 2,290 -5
29SEP26 107.50 C 0.00 0.00 0.00 12.60 +0.05 50 0 1,358 0
29SEP26 110.00 C 0.00 0.00 0.00 11.43 +0.05 51 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 10.37 -0.07 51 0 2,542 0
29SEP26 115.00 C 0.00 0.00 0.00 9.40 -0.04 51 0 3,181 0
29SEP26 117.50 C 0.00 0.00 0.00 8.52 -0.02 52 0 1,544 0
29SEP26 120.00 C 9.25 9.25 7.88 7.88 +0.12 53 8 3,256 +4
29SEP26 122.50 C 0.00 0.00 0.00 7.05 +0.03 53 0 4,316 0
29SEP26 125.00 C 0.00 0.00 0.00 6.36 +0.04 53 0 8,508 0
29SEP26 127.50 C 0.00 0.00 0.00 5.72 -0.03 53 0 1,408 0
29SEP26 130.00 C 5.59 5.67 5.59 5.11 -0.02 53 21 8,136 -15
29SEP26 132.50 C 0.00 0.00 0.00 4.55 -0.02 53 0 766 0
29SEP26 135.00 C 0.00 0.00 0.00 4.04 -0.03 53 0 1,833 0
29SEP26 137.50 C 0.00 0.00 0.00 3.59 -0.03 53 0 562 0
29SEP26 140.00 C 3.33 3.33 3.33 3.18 -0.03 53 15 3,711 0
29SEP26 142.50 C 0.00 0.00 0.00 2.73 -0.11 52 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.42 -0.10 52 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 2.13 -0.09 52 0 2,210 0
29SEP26 150.00 C 2.39 2.39 2.27 1.88 -0.08 52 32 1,919 +29
29SEP26 152.50 C 0.00 0.00 0.00 1.66 -0.07 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.46 -0.06 52 0 1,484 0
29SEP26 157.50 C 1.50 1.50 1.50 1.28 -0.06 52 9 464 +1
29SEP26 160.00 C 0.00 0.00 0.00 1.13 -0.05 52 0 6,442 0
29SEP26 162.50 C 0.00 0.00 0.00 0.99 -0.05 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.87 -0.04 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.76 -0.04 52 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.66 -0.04 52 0 251 0
29SEP26 172.50 C 0.00 0.00 0.00 0.58 -0.03 52 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.51 -0.02 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.44 -0.03 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.39 -0.02 52 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.34 -0.02 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 211 0
29SEP26 187.50 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 122 0
29SEP26 192.50 C 0.00 0.00 0.00 0.20 0.00 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.17 0.00 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 1,309 0
29SEP26 205.00 C 0.00 0.00 0.00 0.10 0.00 52 0 366 0
29SEP26 210.00 C 0.44 0.44 0.44 0.08 0.00 53 400 1,692 +400
29SEP26 215.00 C 0.00 0.00 0.00 0.06 0.00 53 0 170 0
29SEP26 220.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 662 0
29OCT26 82.50 C 0.00 0.00 0.00 30.97 +0.03 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.99 +0.03 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.08 +0.02 51 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.49 -0.13 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.79 +0.01 48 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.16 -0.66 48 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.62 -0.61 48 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.16 -0.57 49 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.29 -0.02 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.95 -0.02 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.50 +0.23 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 13.16 +0.03 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.24 +0.03 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 11.12 +0.03 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 10.22 +0.02 51 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.41 -0.06 51 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 8.66 +0.01 51 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 8.00 +0.04 52 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 7.36 +0.02 52 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 6.76 -0.01 52 0 100 0
29OCT26 132.50 C 0.00 0.00 0.00 6.14 +0.02 52 0 502 0
30DEC26 55.00 C 0.00 0.00 0.00 56.63 +0.08 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.26 +0.07 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.93 +0.07 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.63 +0.06 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.36 +0.05 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.14 +0.04 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.97 +0.03 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.85 +0.02 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.78 +0.01 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.78 0.00 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.83 -0.01 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.95 -0.02 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.13 -0.04 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.38 -0.05 51 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 27.70 -0.06 51 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 26.09 -0.07 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.55 -0.07 51 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 22.38 -0.78 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.27 +0.16 50 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 19.95 +0.13 50 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 18.70 +0.10 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 17.62 +0.19 50 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 16.24 -0.09 50 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 15.21 -0.29 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 14.24 -0.06 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 13.34 -0.16 50 0 6,485 0
30DEC26 120.00 C 0.00 0.00 0.00 12.50 -0.17 50 0 2,405 0
30DEC26 122.50 C 0.00 0.00 0.00 11.73 +0.03 51 0 893 0
30DEC26 125.00 C 0.00 0.00 0.00 11.00 -0.20 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 10.32 +0.01 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 9.68 -0.18 51 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 9.10 -0.21 52 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 8.55 -0.16 52 0 4,362 0
30DEC26 137.50 C 0.00 0.00 0.00 8.01 -0.13 52 0 873 0
30DEC26 140.00 C 7.35 7.35 7.35 7.45 -0.13 52 1 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 6.92 -0.14 52 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 6.25 -0.12 51 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 5.81 -0.12 51 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 5.39 -0.12 51 0 1,280 0
30DEC26 152.50 C 0.00 0.00 0.00 5.01 -0.12 51 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 4.65 -0.11 51 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 4.32 -0.11 51 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 4.01 -0.10 51 0 321 0
30DEC26 162.50 C 0.00 0.00 0.00 3.72 -0.10 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.45 -0.10 51 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 3.20 -0.10 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.97 -0.09 51 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 2.75 -0.09 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.55 -0.09 51 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 2.36 -0.09 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.19 -0.08 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.03 -0.08 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.94 -0.08 52 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.75 -0.07 51 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.62 -0.07 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.50 -0.07 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.39 -0.06 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.29 -0.06 51 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.19 -0.06 51 0 530 0
30MAR27 57.50 C 0.00 0.00 0.00 55.19 +0.07 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.98 +0.07 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 50.81 +0.06 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.70 +0.06 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.63 +0.05 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.61 +0.04 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.65 +0.04 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.74 +0.03 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 38.89 +0.02 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.10 +0.01 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.37 +0.01 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.70 0.00 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.09 0.00 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.54 -0.01 50 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 29.05 -0.01 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.62 -0.02 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.25 -0.02 50 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 24.93 -0.03 50 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 23.36 +0.22 49 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 22.17 +0.20 49 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 20.82 +0.07 49 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 19.76 +0.08 49 0 167 0
30MAR27 112.50 C 0.00 0.00 0.00 18.76 +0.06 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 17.81 +0.05 49 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 16.92 -0.04 49 0 352 0
30MAR27 120.00 C 0.00 0.00 0.00 16.07 -0.01 50 0 2,003 0
30MAR27 122.50 C 0.00 0.00 0.00 15.27 +0.03 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 14.52 -0.08 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 13.79 -0.03 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 13.13 -0.05 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 12.50 -0.06 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 11.89 +0.17 51 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 11.44 -0.02 51 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 10.82 -0.07 51 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 10.24 -0.06 51 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 9.68 -0.07 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 9.16 +0.21 51 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 8.66 +0.19 51 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 7.95 -0.06 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 7.52 -0.06 50 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 7.11 -0.06 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 6.72 -0.06 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 6.35 -0.06 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 6.01 -0.06 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 5.68 -0.06 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 5.37 -0.06 50 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 5.08 -0.05 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.80 -0.06 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.54 -0.05 50 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 4.29 -0.05 50 0 279 0
29JUN27 75.00 C 0.00 0.00 0.00 42.65 +0.09 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.92 +0.09 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.24 +0.08 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.63 +0.09 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 36.06 +0.08 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.55 +0.08 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.09 +0.08 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.69 +0.08 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.34 +0.08 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.04 +0.08 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.79 +0.08 50 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 26.58 +0.07 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.43 +0.08 50 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 24.33 +0.08 50 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 22.80 +0.07 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.82 +0.05 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.89 +0.04 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.00 +0.04 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.16 -0.11 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 18.36 -0.20 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.60 +0.03 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 16.87 -0.07 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.18 +0.01 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.53 +0.02 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.91 -0.27 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 14.28 -0.04 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.87 +0.01 51 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 12.90 +0.05 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.33 +0.05 50 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 11.78 +0.05 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 11.59 +0.38 51 0 77 0
29JUN27 152.50 C 11.00 11.00 11.00 11.00 +0.29 50 22 66 +22
29JUN27 155.00 C 0.00 0.00 0.00 10.28 +0.05 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 9.82 +0.04 50 0 53 0
TOTAL CALL 8,270 237,177 +2,023
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 17 0
10JUL26 97.50 P 0.00 0.00 0.00 0.02 -0.03 60 0 20 0
10JUL26 100.00 P 0.00 0.00 0.00 0.06 -0.08 58 0 201 0
10JUL26 102.50 P 0.00 0.00 0.00 0.19 -0.16 58 0 330 0
10JUL26 105.00 P 0.46 0.62 0.46 0.49 -0.27 58 23 95 0
10JUL26 107.50 P 0.87 1.39 0.87 1.08 -0.38 58 141 198 +30
10JUL26 110.00 P 1.73 2.53 1.34 2.01 -0.48 57 126 397 +43
10JUL26 112.50 P 2.68 3.16 2.56 3.41 -0.47 58 68 81 +60
10JUL26 115.00 P 0.00 0.00 0.00 5.25 -0.45 60 0 39 0
10JUL26 117.50 P 0.00 0.00 0.00 7.26 -0.29 58 0 2 0
10JUL26 120.00 P 0.00 0.00 0.00 9.54 -0.23 58 0 2 0
10JUL26 122.50 P 0.00 0.00 0.00 11.94 -0.17 57 0 2 0
10JUL26 125.00 P 0.00 0.00 0.00 14.41 -0.13 58 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 16.90 -0.11 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 19.40 -0.10 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.17 -0.05 54 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.33 -0.09 54 0 15 0
17JUL26 100.00 P 0.00 0.00 0.00 0.62 -0.12 54 0 33 0
17JUL26 102.50 P 1.04 1.04 1.04 1.03 -0.18 54 15 113 +15
17JUL26 105.00 P 1.54 1.76 1.54 1.63 -0.24 53 36 51 +36
17JUL26 107.50 P 2.10 2.10 2.10 2.49 -0.27 53 72 72 +72
17JUL26 110.00 P 2.94 2.94 2.94 3.60 -0.29 53 5 6 +5
17JUL26 112.50 P 0.00 0.00 0.00 5.01 -0.24 54 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 6.65 -0.35 55 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 8.36 -0.24 54 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 10.35 -0.22 53 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 12.49 -0.20 53 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 14.75 -0.18 54 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 17.09 -0.16 54 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 19.49 -0.73 53 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 22.23 -0.49 71 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 0.00 55 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.07 0.00 54 0 399 0
30JUL26 85.00 P 0.22 0.22 0.21 0.12 -0.01 53 18 332 -18
30JUL26 87.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 307 0
30JUL26 90.00 P 0.00 0.00 0.00 0.36 -0.03 53 0 552 0
30JUL26 92.50 P 0.68 0.68 0.68 0.58 -0.04 53 30 781 +30
30JUL26 95.00 P 0.83 0.83 0.83 0.85 -0.08 53 45 1,256 0
30JUL26 97.50 P 1.11 1.33 1.04 1.23 -0.10 52 28 3,329 0
30JUL26 100.00 P 1.50 1.91 1.43 1.75 -0.10 52 153 2,418 +153
30JUL26 102.50 P 2.18 2.37 2.05 2.41 -0.13 52 44 1,860 +17
30JUL26 105.00 P 2.73 3.15 2.63 3.21 -0.16 52 208 2,037 -100
30JUL26 107.50 P 3.44 4.58 3.32 4.21 -0.19 52 128 882 +5
30JUL26 110.00 P 4.53 4.72 4.51 5.43 -0.24 52 27 4,999 -27
30JUL26 112.50 P 6.60 7.10 6.60 6.86 -0.23 53 10 1,599 +5
30JUL26 115.00 P 7.65 8.90 7.65 8.41 -0.25 53 10 5,967 +10
30JUL26 117.50 P 8.91 8.91 8.91 10.05 -0.43 53 4 904 0
30JUL26 120.00 P 12.30 12.30 12.30 12.01 +0.05 55 10 2,418 -10
30JUL26 122.50 P 0.00 0.00 0.00 13.76 -0.14 53 0 6,281 0
30JUL26 125.00 P 15.50 15.50 15.50 15.80 -0.14 53 20 998 -10
30JUL26 127.50 P 0.00 0.00 0.00 18.47 +0.41 60 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 20.74 +0.48 62 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 22.56 -0.38 56 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 24.89 -0.34 56 0 609 0
30JUL26 137.50 P 28.41 28.41 27.58 27.57 -0.03 64 169 2,018 -29
30JUL26 140.00 P 0.00 0.00 0.00 29.64 -0.35 57 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 32.05 -0.35 57 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 35.06 +0.23 75 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 36.94 -0.07 56 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 39.93 -0.46 79 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 41.96 -0.27 64 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.40 -0.39 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 46.90 -0.10 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.40 -0.10 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.90 -0.10 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 54.40 -0.10 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.90 -0.10 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.40 -0.10 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 61.90 -0.10 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.40 -0.10 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 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 53 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 0.00 54 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 +0.01 53 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.29 +0.01 53 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.42 +0.01 53 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.62 +0.01 53 0 304 0
28AUG26 85.00 P 0.88 1.03 0.88 0.88 +0.02 54 2 286 +2
28AUG26 87.50 P 1.34 1.34 1.34 1.20 +0.02 54 1 3 0
28AUG26 90.00 P 0.00 0.00 0.00 1.59 +0.02 54 0 245 0
28AUG26 92.50 P 0.00 0.00 0.00 2.08 0.00 53 0 347 0
28AUG26 95.00 P 2.57 2.68 2.57 2.59 -0.02 53 45 1,060 +30
28AUG26 97.50 P 3.14 3.36 3.14 3.22 -0.12 53 413 1,506 +160
28AUG26 100.00 P 3.54 4.00 3.54 4.00 -0.09 52 242 1,825 +74
28AUG26 102.50 P 4.63 5.37 4.63 4.93 -0.08 53 179 1,271 +114
28AUG26 105.00 P 4.99 6.00 4.97 6.00 -0.01 53 657 1,128 +625
28AUG26 107.50 P 6.14 6.14 6.00 7.17 -0.03 53 91 1,509 +72
28AUG26 110.00 P 7.94 7.95 7.94 8.48 -0.03 54 200 1,464 +130
28AUG26 112.50 P 0.00 0.00 0.00 9.92 -0.03 54 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 11.44 -0.03 55 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 13.07 -0.11 55 0 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 14.43 -0.44 53 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 16.71 -0.01 56 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 18.58 -0.02 57 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 20.60 -0.01 57 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 22.62 -0.03 58 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 24.78 -0.03 59 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 26.94 -0.03 60 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 29.20 -0.04 61 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 31.40 -0.12 61 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 33.67 -0.20 62 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 35.55 -0.69 58 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 37.88 -0.33 59 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 40.23 -0.33 59 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 43.47 +0.21 71 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 45.85 +1.06 72 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 47.05 -0.76 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.04 -0.40 65 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.56 +0.51 68 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.43 -0.54 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.38 +0.38 69 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.84 +0.01 70 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.90 -0.10 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 65.09 +0.59 78 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 53 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 53 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.01 53 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 -0.01 53 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 -0.02 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.58 -0.02 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.80 -0.02 53 0 12 0
29SEP26 80.00 P 1.27 1.30 1.27 1.09 -0.03 53 30 4,032 +30
29SEP26 82.50 P 0.00 0.00 0.00 1.42 -0.04 53 0 104 0
29SEP26 85.00 P 2.14 2.14 2.14 1.82 -0.04 53 4 517 +4
29SEP26 87.50 P 2.15 2.15 2.15 2.32 -0.05 53 5 513 +5
29SEP26 90.00 P 2.70 2.70 2.70 2.86 -0.04 53 4 3,091 +4
29SEP26 92.50 P 0.00 0.00 0.00 3.47 -0.05 52 0 6,905 0
29SEP26 95.00 P 0.00 0.00 0.00 4.19 -0.03 53 0 1,955 0
29SEP26 97.50 P 0.00 0.00 0.00 5.07 +0.02 53 0 1,730 0
29SEP26 100.00 P 5.33 5.60 5.33 5.93 0.00 53 502 8,462 -79
29SEP26 102.50 P 0.00 0.00 0.00 6.95 -0.03 52 0 7,734 0
29SEP26 105.00 P 8.20 8.20 8.20 8.08 0.00 53 14 7,346 -14
29SEP26 107.50 P 0.00 0.00 0.00 9.31 -0.01 53 0 5,875 0
29SEP26 110.00 P 0.00 0.00 0.00 10.63 -0.04 53 0 10,741 0
29SEP26 112.50 P 0.00 0.00 0.00 12.06 -0.05 53 0 3,481 0
29SEP26 115.00 P 0.00 0.00 0.00 13.57 -0.04 54 0 4,500 0
29SEP26 117.50 P 0.00 0.00 0.00 15.15 -0.12 54 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 16.83 -0.16 54 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 18.65 -0.12 55 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 20.51 -0.12 55 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 22.38 -0.13 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.34 -0.13 56 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 26.38 -0.12 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 28.42 -0.12 57 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 30.57 -0.12 58 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 32.74 -0.13 58 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 34.93 -0.12 59 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 37.22 -0.12 60 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 39.51 -0.12 61 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 41.62 -0.32 60 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 43.80 -0.51 60 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 46.23 -0.47 61 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 48.14 +0.33 58 0 1,089 0
29SEP26 160.00 P 0.00 0.00 0.00 50.93 -0.25 63 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 53.10 -0.41 61 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.71 -0.26 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.91 +0.67 63 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 60.36 +0.53 64 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.76 +0.65 64 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 65.09 +0.52 64 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 66.94 -0.10 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.42 -0.10 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.90 -0.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.40 -0.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.90 -0.10 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.40 -0.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.90 -0.10 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.40 -0.10 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.90 -0.10 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.40 -0.10 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.40 -0.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.40 -0.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.40 -0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.40 -0.10 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.17 -0.05 52 0 17 0
29OCT26 85.00 P 0.00 0.00 0.00 2.71 -0.04 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.26 -0.04 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.91 -0.02 52 0 180 0
29OCT26 92.50 P 0.00 0.00 0.00 4.62 0.00 52 0 68 0
29OCT26 95.00 P 0.00 0.00 0.00 5.40 -0.03 52 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 6.29 -0.14 52 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.28 0.00 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.34 -0.01 52 0 150 0
29OCT26 105.00 P 9.60 9.60 9.60 9.51 -0.18 52 5 155 +5
29OCT26 107.50 P 0.00 0.00 0.00 10.76 +0.01 52 0 5,650 0
29OCT26 110.00 P 0.00 0.00 0.00 12.11 0.00 52 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 13.52 -0.20 52 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.03 -0.05 52 0 968 0
29OCT26 117.50 P 0.00 0.00 0.00 16.66 -0.06 53 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 18.33 -0.07 53 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 20.20 -0.14 54 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 21.96 -0.15 54 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 23.84 -0.15 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.72 -0.15 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.67 -0.14 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.02 51 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.02 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.04 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.04 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.04 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.08 -0.06 51 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 -0.06 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.72 -0.08 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.14 -0.08 51 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 -0.10 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.22 -0.11 52 0 462 0
30DEC26 82.50 P 0.00 0.00 0.00 3.79 -0.12 52 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.50 -0.11 52 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 5.24 -0.12 52 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 6.04 -0.08 52 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 6.96 +0.16 52 0 3,701 0
30DEC26 95.00 P 0.00 0.00 0.00 7.88 +0.17 52 0 728 0
30DEC26 97.50 P 0.00 0.00 0.00 8.94 +0.01 52 0 2,143 0
30DEC26 100.00 P 9.30 9.30 9.30 10.04 +0.13 52 6 6,553 -6
30DEC26 102.50 P 0.00 0.00 0.00 11.17 +0.24 52 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 12.42 +0.01 52 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 13.73 +0.05 52 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 15.10 +0.02 53 0 19,617 0
30DEC26 112.50 P 0.00 0.00 0.00 16.54 +0.01 53 0 2,553 0
30DEC26 115.00 P 0.00 0.00 0.00 18.05 -0.09 53 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 19.65 -0.11 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.25 -0.15 53 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 22.99 -0.23 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.71 -0.24 54 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 26.45 -0.23 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.33 -0.23 54 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 30.23 -0.23 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.14 -0.23 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.08 -0.22 55 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.13 -0.23 55 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 38.19 -0.23 55 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 40.26 -0.23 56 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 41.11 -0.22 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.24 -0.21 51 0 394 0
30DEC26 152.50 P 0.00 0.00 0.00 45.38 -0.20 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 47.52 -0.20 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 49.67 -0.20 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 51.88 -0.18 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.12 -0.19 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.37 -0.18 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.62 -0.19 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.89 -0.18 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 63.21 -0.17 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.55 -0.16 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.89 -0.16 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.23 -0.17 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 72.59 -0.16 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.98 -0.15 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.39 -0.14 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.80 -0.14 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 82.21 -0.14 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.63 -0.14 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.07 -0.13 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.53 -0.12 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.87 -0.02 50 0 438 0
30MAR27 60.00 P 0.00 0.00 0.00 1.09 -0.03 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.39 -0.04 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.76 +0.01 51 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.11 -0.05 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.54 -0.05 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.02 -0.06 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.59 -0.06 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.16 -0.07 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.85 -0.08 50 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.58 -0.09 50 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 6.50 -0.04 51 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 7.43 -0.01 51 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.37 +0.27 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.32 +0.01 51 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.36 +0.05 51 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.45 +0.04 51 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 12.61 +0.27 51 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 13.83 +0.02 51 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.12 +0.03 51 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 16.46 +0.02 51 0 937 0
30MAR27 110.00 P 0.00 0.00 0.00 17.86 +0.02 51 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.32 -0.25 51 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 20.84 -0.01 51 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 22.37 -0.09 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 23.98 -0.10 52 0 1,687 0
30MAR27 122.50 P 0.00 0.00 0.00 25.84 +0.60 52 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.77 -0.16 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.47 -0.15 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.17 -0.15 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 31.94 -0.16 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 33.80 -0.16 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.67 -0.15 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.54 -0.15 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.42 -0.16 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.39 -0.15 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.40 -0.16 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.42 -0.16 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 47.45 -0.16 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.49 -0.15 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 51.58 -0.15 50 0 0 0
30MAR27 160.00 P 56.00 56.00 56.00 53.72 -0.15 50 2 4 +2
30MAR27 162.50 P 0.00 0.00 0.00 55.88 -0.15 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.03 -0.15 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.20 -0.15 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.37 -0.15 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 64.61 -0.15 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.87 -0.14 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.14 -0.14 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.41 -0.14 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 4.95 -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 7.24 -0.01 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.16 -0.02 50 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 9.35 0.00 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.31 -0.01 51 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 11.34 +0.01 50 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 12.44 -0.01 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.59 +0.01 50 0 2,083 0
29JUN27 100.00 P 0.00 0.00 0.00 14.78 -0.17 50 0 599 0
29JUN27 102.50 P 0.00 0.00 0.00 16.06 +0.51 50 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 17.37 +0.05 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.74 +0.01 50 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 20.16 0.00 51 0 229 0
29JUN27 112.50 P 0.00 0.00 0.00 21.64 -0.01 51 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.16 0.00 51 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 24.73 -0.09 51 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.51 -0.07 51 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.05 -0.22 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.11 -0.04 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.82 -0.03 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.53 -0.03 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.25 -0.03 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.99 -0.04 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.86 -0.04 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.74 -0.04 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.62 -0.04 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.51 -0.04 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.41 -0.04 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.37 -0.05 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.39 -0.05 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.42 -0.06 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.46 -0.05 50 0 0 0
TOTAL PUT 3,792 320,900 +1,445
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 137.00
10JUL26 102.50 C 0.00 0.00 0.00 34.53 -4.10 107 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 32.03 -4.10 98 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 29.53 -4.10 89 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 27.38 -3.76 148 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 24.53 -4.11 71 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 22.03 -4.11 62 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 19.53 -4.11 53 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 17.05 -4.10 61 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 14.59 -4.08 61 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 12.18 -4.04 61 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 9.86 -3.96 60 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 7.70 -3.82 60 0 0 0
10JUL26 132.50 C 11.33 11.33 11.33 5.83 -3.51 62 1 16 -1
10JUL26 135.00 C 0.00 0.00 0.00 4.25 -2.91 63 0 1 0
10JUL26 137.50 C 7.40 7.40 4.36 2.88 -2.57 62 14 73 +2
10JUL26 140.00 C 0.00 0.00 0.00 1.85 -2.21 62 0 26 0
10JUL26 142.50 C 0.00 0.00 0.00 1.12 -1.77 61 0 15 0
10JUL26 145.00 C 2.90 2.90 1.90 0.64 -1.34 61 74 162 +52
10JUL26 147.50 C 1.33 1.33 1.24 0.34 -0.96 61 13 115 +7
10JUL26 150.00 C 0.60 0.60 0.60 0.17 -0.65 61 5 390 0
10JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.40 62 0 0 0
10JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.24 61 0 0 0
10JUL26 157.50 C 0.00 0.00 0.00 0.02 -0.13 62 0 0 0
10JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 0 0
10JUL26 162.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
17JUL26 115.00 C 0.00 0.00 0.00 22.22 -4.06 55 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 19.83 -4.01 56 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 17.50 -3.95 56 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 15.25 -3.86 55 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 13.12 -3.73 56 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 11.12 -3.56 56 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 9.28 -3.36 56 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 7.58 -3.16 55 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 6.32 -2.53 57 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 5.03 -2.32 57 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 3.92 -2.07 57 0 3 0
17JUL26 142.50 C 2.99 2.99 2.99 3.00 -1.82 57 10 10 +10
17JUL26 145.00 C 4.61 4.61 2.34 2.26 -1.54 56 69 61 +51
17JUL26 147.50 C 3.23 3.23 3.17 1.67 -1.36 56 20 20 +20
17JUL26 150.00 C 2.52 2.88 2.46 1.21 -1.14 56 57 43 +42
17JUL26 152.50 C 1.93 1.93 1.93 0.86 -0.92 56 9 24 +9
17JUL26 155.00 C 0.00 0.00 0.00 0.60 -0.72 56 0 10 0
17JUL26 157.50 C 0.00 0.00 0.00 0.42 -0.55 56 0 0 0
17JUL26 160.00 C 1.01 1.01 1.01 0.28 -0.42 56 1 22 +1
17JUL26 162.50 C 0.00 0.00 0.00 0.19 - 56 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 35.23 -3.63 73 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 32.78 -3.62 70 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 30.16 -3.80 61 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.09 -3.46 66 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 25.36 -3.81 56 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.98 -3.30 54 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 20.79 -3.32 53 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 18.69 -3.11 53 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 16.69 -3.55 53 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 14.80 -3.41 53 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 13.03 -3.25 53 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 11.39 -3.07 53 0 452 0
30JUL26 132.50 C 0.00 0.00 0.00 9.98 -2.78 54 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 8.71 -2.29 55 0 484 0
30JUL26 137.50 C 0.00 0.00 0.00 7.35 -2.35 54 0 437 0
30JUL26 140.00 C 0.00 0.00 0.00 6.36 -2.18 55 0 4,503 0
30JUL26 142.50 C 6.26 6.26 5.36 5.35 -1.86 55 30 461 +10
30JUL26 145.00 C 7.57 7.57 4.47 4.47 -1.60 54 75 415 +48
30JUL26 147.50 C 0.00 0.00 0.00 3.72 -1.60 54 0 155 0
30JUL26 150.00 C 3.18 3.18 3.18 3.07 -1.40 54 1 597 +1
30JUL26 152.50 C 0.00 0.00 0.00 2.51 -1.30 54 0 395 0
30JUL26 155.00 C 4.00 4.00 2.77 2.04 -1.13 54 110 660 +9
30JUL26 157.50 C 2.54 2.63 1.83 1.65 -0.97 54 451 1,206 +275
30JUL26 160.00 C 3.00 3.00 2.14 1.33 -0.82 54 423 1,197 +414
30JUL26 162.50 C 2.36 2.54 1.77 1.06 -0.70 54 147 259 +70
30JUL26 165.00 C 1.98 1.98 1.70 0.84 -0.59 54 42 355 +30
30JUL26 167.50 C 1.73 1.84 1.11 0.66 -0.49 54 82 278 +82
30JUL26 170.00 C 0.00 0.00 0.00 0.52 -0.41 54 0 307 0
30JUL26 172.50 C 0.00 0.00 0.00 0.40 -0.34 54 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.31 -0.28 54 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 0.24 -0.22 54 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.18 -0.19 53 0 374 0
30JUL26 182.50 C 0.00 0.00 0.00 0.14 -0.15 54 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.11 -0.11 54 0 192 0
30JUL26 187.50 C 0.00 0.00 0.00 0.08 -0.09 54 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.06 -0.07 54 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.05 -0.05 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 35.99 -3.50 57 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 33.88 -3.06 58 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.04 -2.99 61 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 30.03 -2.45 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.99 -2.67 61 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 25.63 -3.60 57 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 23.77 -2.60 57 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 21.99 -2.55 57 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 20.30 -3.19 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 18.50 -3.26 56 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 17.16 -2.96 57 0 383 0
28AUG26 130.00 C 15.59 15.59 15.59 15.25 -3.30 55 1 347 0
28AUG26 132.50 C 0.00 0.00 0.00 14.38 -2.69 57 0 345 0
28AUG26 135.00 C 13.19 13.19 13.19 13.30 -2.14 58 15 277 0
28AUG26 137.50 C 0.00 0.00 0.00 11.96 -2.31 57 0 310 0
28AUG26 140.00 C 14.25 14.82 14.25 11.02 -2.12 58 14 275 +1
28AUG26 142.50 C 0.00 0.00 0.00 10.02 -1.98 58 0 385 0
28AUG26 145.00 C 12.44 12.44 12.44 9.11 -1.70 58 9 354 +9
28AUG26 147.50 C 11.37 11.37 11.37 8.24 -1.64 58 5 277 -5
28AUG26 150.00 C 8.01 8.01 8.01 7.42 -1.63 58 15 517 +15
28AUG26 152.50 C 0.00 0.00 0.00 6.67 -1.56 58 0 598 0
28AUG26 155.00 C 0.00 0.00 0.00 5.98 -1.49 58 0 316 0
28AUG26 157.50 C 0.00 0.00 0.00 5.36 -1.42 58 0 353 0
28AUG26 160.00 C 6.79 6.79 6.79 4.79 -1.36 58 1 282 +1
28AUG26 162.50 C 0.00 0.00 0.00 4.27 -1.26 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 3.80 -1.16 58 0 155 0
28AUG26 167.50 C 4.46 4.46 4.46 3.38 -1.07 58 2 184 0
28AUG26 170.00 C 4.38 4.38 4.15 3.00 -0.98 58 39 98 +36
28AUG26 172.50 C 3.76 3.76 3.76 2.66 -0.89 58 36 202 +36
28AUG26 175.00 C 3.50 3.50 3.50 2.36 -0.81 58 1 138 0
28AUG26 177.50 C 3.19 3.19 3.02 2.08 -0.74 58 86 114 +41
28AUG26 180.00 C 2.81 2.81 2.81 1.84 -0.67 58 1 882 +1
28AUG26 182.50 C 0.00 0.00 0.00 1.62 -0.61 58 0 323 0
28AUG26 185.00 C 2.44 2.44 2.44 1.43 -0.55 58 50 112 +37
28AUG26 187.50 C 2.24 2.24 2.24 1.26 -0.50 58 50 264 +22
28AUG26 190.00 C 2.36 2.36 2.05 1.10 -0.45 58 210 802 -30
28AUG26 192.50 C 0.00 0.00 0.00 0.97 -0.40 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.85 -0.36 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.74 -0.33 58 0 49 0
28AUG26 200.00 C 1.45 1.45 1.45 0.65 -0.29 58 5 230 0
29SEP26 102.50 C 0.00 0.00 0.00 37.39 -2.76 56 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 35.73 -2.28 59 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 33.66 -2.29 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 31.72 -2.27 57 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 29.84 -2.22 57 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 28.02 -2.23 57 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 26.30 -2.20 57 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 24.67 -2.14 57 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 23.11 -2.08 57 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 21.61 -2.03 57 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 20.19 -1.96 57 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 18.84 -1.89 57 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 17.63 -1.75 57 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 16.40 -2.09 57 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 15.25 -2.04 57 0 45 0
29SEP26 140.00 C 14.11 14.11 14.11 14.10 -2.02 57 15 45 0
29SEP26 142.50 C 13.08 13.08 13.08 13.09 -1.92 57 15 75 -15
29SEP26 145.00 C 15.26 15.26 15.26 12.14 -1.65 57 15 82 +15
29SEP26 147.50 C 0.00 0.00 0.00 11.27 -1.54 57 0 108 0
29SEP26 150.00 C 11.64 11.64 11.64 10.52 -1.56 57 15 191 0
29SEP26 152.50 C 12.28 12.28 10.56 9.72 -1.32 57 116 380 -101
29SEP26 155.00 C 11.57 11.57 10.50 9.11 -1.13 58 30 511 +15
29SEP26 157.50 C 10.80 11.01 10.78 8.40 -1.10 58 45 215 +15
29SEP26 160.00 C 0.00 0.00 0.00 7.51 -1.59 57 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 6.92 -1.48 57 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.36 -1.39 57 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 5.85 -1.29 57 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.37 -1.20 57 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.93 -1.12 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 4.52 -1.04 57 0 145 0
29SEP26 177.50 C 0.00 0.00 0.00 4.14 -0.97 57 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.79 -0.90 57 0 5,409 0
29SEP26 182.50 C 5.23 5.23 5.23 3.47 -0.83 57 20 35 +20
29SEP26 185.00 C 4.81 4.88 4.81 3.18 -0.77 57 134 149 +134
29SEP26 187.50 C 4.41 4.52 4.41 2.91 -0.71 57 27 28 +27
29SEP26 190.00 C 4.19 4.27 4.19 2.66 -0.65 57 74 4,390 -50
29SEP26 192.50 C 4.00 4.00 3.94 2.43 -0.60 57 19 34 +19
29SEP26 195.00 C 3.70 3.70 3.70 2.21 -0.57 57 5 41 +5
29SEP26 197.50 C 3.50 3.50 3.50 2.02 -0.52 57 5 242 +5
29SEP26 200.00 C 0.00 0.00 0.00 1.84 -0.48 57 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 1.53 -0.41 57 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.27 -0.34 57 0 543 0
29SEP26 215.00 C 2.22 2.22 2.22 1.05 -0.25 57 38 386 +38
29SEP26 220.00 C 0.00 0.00 0.00 0.87 -0.21 57 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.72 -0.18 57 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.60 -0.14 57 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.49 -0.12 57 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.40 -0.11 57 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.33 -0.09 57 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.27 -0.08 57 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.23 -0.06 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.19 -0.05 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.15 -0.04 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.03 0.00 58 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.02 0.00 57 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 33.22 -2.29 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 31.43 -2.49 56 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 29.70 -2.44 55 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 28.06 -2.17 55 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 26.64 -1.99 56 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 25.14 -1.95 56 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 23.71 -1.89 56 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 22.34 -1.84 56 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 21.04 -1.78 56 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 19.86 -1.66 56 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.66 -1.95 56 0 0 0
29OCT26 137.50 C 17.48 17.48 17.48 17.54 -2.02 56 15 30 +15
29OCT26 140.00 C 16.34 16.34 16.34 16.42 -2.00 56 15 15 +15
29OCT26 142.50 C 0.00 0.00 0.00 15.40 -1.94 56 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 14.46 -1.85 56 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 13.56 -1.78 56 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 12.74 -1.67 56 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 11.95 -1.59 56 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 11.25 -1.48 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 10.50 -1.46 56 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 9.65 -1.50 56 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 9.01 - 56 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 41.96 -2.50 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 40.21 -2.43 57 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 38.44 -2.41 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.81 -2.34 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 35.10 -2.37 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.56 -1.99 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.03 -1.96 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.56 -1.95 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 29.18 -2.09 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.88 -2.07 56 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 26.55 -1.81 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.33 -1.85 56 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 24.15 -1.92 56 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 23.03 -1.73 56 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 21.99 -1.65 56 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 20.93 -1.61 56 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 19.74 -1.55 56 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 18.78 -1.77 56 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 17.86 -1.74 56 0 30 0
30DEC26 150.00 C 0.00 0.00 0.00 16.56 -2.15 54 0 51 0
30DEC26 152.50 C 0.00 0.00 0.00 16.54 -1.30 57 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 15.78 -1.24 57 0 35 0
30DEC26 157.50 C 17.30 17.30 17.30 15.02 -1.24 57 15 320 0
30DEC26 160.00 C 0.00 0.00 0.00 13.65 -1.62 55 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 13.02 -1.98 55 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.41 -1.76 55 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 11.89 -1.50 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 11.31 -1.50 56 0 61 0
30DEC26 172.50 C 0.00 0.00 0.00 10.72 -1.48 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.14 -1.46 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 9.62 -1.40 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.13 -1.33 56 0 142 0
30DEC26 182.50 C 0.00 0.00 0.00 8.66 -1.27 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.21 -1.21 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.79 -1.15 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.39 -1.09 56 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 7.00 -1.04 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.64 -0.99 56 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 6.30 -0.94 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.97 -0.89 56 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.36 -0.81 56 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.82 -0.73 56 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 4.33 -0.65 56 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.89 -0.59 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.49 -0.53 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.13 -0.48 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.81 -0.34 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.53 -0.30 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.27 -0.35 56 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.04 -0.24 56 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.83 -0.22 56 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.64 -0.26 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.48 -0.22 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.33 -0.20 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.19 -0.19 56 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.07 -0.17 56 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 0.96 -0.15 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.87 -0.13 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.78 -0.12 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.70 -0.08 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.57 -0.07 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.46 -0.05 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.37 -0.05 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.30 -0.04 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.25 -0.03 56 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 45.64 -2.47 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.01 -2.43 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.43 -2.41 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.90 -2.04 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.41 -2.03 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 37.97 -1.99 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.59 -1.94 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.25 -1.89 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.94 -2.09 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.69 -1.81 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.48 -2.04 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.31 -1.73 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.19 -1.94 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.20 -1.57 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 27.08 -1.62 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 26.13 -1.55 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 25.12 -1.56 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.20 -1.53 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 23.33 -1.47 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 22.76 -1.30 57 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 20.78 -2.26 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.77 -1.44 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.76 -1.81 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.44 -1.25 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 17.77 -1.80 54 0 0 0
30MAR27 165.00 C 20.49 20.49 20.49 17.40 -1.48 55 15 15 +15
30MAR27 167.50 C 0.00 0.00 0.00 16.77 -1.45 55 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 16.18 -1.40 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.60 -1.37 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.05 -1.28 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.53 -1.24 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.81 -1.47 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 13.32 -1.44 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.87 -1.29 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.44 -1.44 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.01 -1.25 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 11.65 -1.19 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.24 -1.11 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.81 -1.07 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.40 -1.03 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 9.61 -0.97 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.89 -0.90 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.22 -0.84 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.60 -0.78 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.03 -0.73 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.51 -0.67 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.02 -0.63 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.57 -0.59 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.16 -0.54 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.78 -0.50 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.42 -0.48 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.10 -0.44 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.69 -0.52 55 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 48.83 -2.60 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.30 -2.60 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 45.84 -2.24 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.41 -2.20 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.15 -2.03 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.80 -2.00 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.50 -1.96 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.23 -1.93 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.01 -1.89 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.82 -1.86 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.68 -1.81 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.57 -1.98 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.54 -1.70 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.50 -2.43 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 31.50 -2.42 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.53 -2.37 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 29.60 -2.32 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.69 -2.34 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.65 -2.46 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.81 -2.41 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 26.00 -2.21 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 25.22 -2.21 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 24.47 -2.16 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.77 -2.09 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 23.15 -1.96 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.77 -2.71 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.12 -2.12 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 20.34 -2.07 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 19.76 -1.78 55 0 3 0
TOTAL CALL 2,807 84,255 +1,468
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
10JUL26 120.00 P 0.00 0.00 0.00 0.02 0.00 61 0 140 0
10JUL26 122.50 P 0.00 0.00 0.00 0.06 +0.02 61 0 62 0
10JUL26 125.00 P 0.00 0.00 0.00 0.15 +0.06 61 0 30 0
10JUL26 127.50 P 0.00 0.00 0.00 0.34 +0.15 61 0 60 0
10JUL26 130.00 P 0.00 0.00 0.00 0.66 +0.27 60 0 8 0
10JUL26 132.50 P 0.50 1.26 0.48 1.20 +0.49 60 98 149 +98
10JUL26 135.00 P 0.83 2.14 0.83 2.03 +0.84 59 207 219 +195
10JUL26 137.50 P 0.00 0.00 0.00 3.17 +1.21 58 0 5 0
10JUL26 140.00 P 0.00 0.00 0.00 4.62 +1.60 57 0 5 0
10JUL26 142.50 P 0.00 0.00 0.00 6.39 +2.03 56 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 8.59 +2.71 60 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 10.81 +3.17 61 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 13.14 +3.49 60 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 15.56 +3.72 61 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 18.02 +3.88 61 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 20.50 +3.98 0 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 23.17 +4.22 96 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 25.50 - 0 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 0.13 +0.05 56 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.24 +0.10 56 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.41 +0.16 56 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 0.66 +0.25 56 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 1.02 +0.37 56 0 0 0
17JUL26 127.50 P 1.68 1.68 1.68 1.49 +0.49 55 3 48 +3
17JUL26 130.00 P 1.34 2.37 1.34 2.11 +0.64 55 48 48 +48
17JUL26 132.50 P 1.52 1.85 1.52 2.93 +0.89 54 30 30 +30
17JUL26 135.00 P 2.05 3.00 2.03 3.93 +1.10 54 179 179 +179
17JUL26 137.50 P 3.39 4.02 3.39 5.12 +1.37 54 46 46 +46
17JUL26 140.00 P 7.15 7.15 7.15 6.61 +1.69 54 13 13 +13
17JUL26 142.50 P 0.00 0.00 0.00 8.06 +1.86 53 0 0 0
17JUL26 145.00 P 0.00 0.00 0.00 10.08 +2.42 56 0 0 0
17JUL26 147.50 P 0.00 0.00 0.00 12.01 +2.73 56 0 0 0
17JUL26 150.00 P 0.00 0.00 0.00 14.07 +3.00 55 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 16.24 +3.24 55 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 18.50 +3.43 56 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 20.82 +3.59 56 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 23.19 +3.71 55 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 25.88 - 67 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 0.09 +0.03 54 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.15 +0.05 54 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.23 +0.08 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.36 +0.13 54 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.54 +0.18 54 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.79 +0.25 54 0 93 0
30JUL26 117.50 P 1.23 1.30 1.23 1.11 +0.34 54 150 181 -6
30JUL26 120.00 P 1.00 1.62 1.00 1.51 +0.45 54 340 362 +325
30JUL26 122.50 P 1.74 2.08 1.69 2.02 +0.58 54 165 251 +165
30JUL26 125.00 P 1.45 2.55 1.45 2.56 +0.63 53 30 379 +15
30JUL26 127.50 P 0.00 0.00 0.00 3.26 +0.74 53 0 371 0
30JUL26 130.00 P 2.50 2.50 2.50 4.11 +0.92 53 28 703 -28
30JUL26 132.50 P 0.00 0.00 0.00 5.05 +1.05 53 0 600 0
30JUL26 135.00 P 6.12 6.12 6.12 6.12 +1.23 52 50 642 +50
30JUL26 137.50 P 0.00 0.00 0.00 7.47 +1.41 53 0 625 0
30JUL26 140.00 P 0.00 0.00 0.00 8.88 +1.58 53 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 10.37 +1.93 53 0 742 0
30JUL26 145.00 P 0.00 0.00 0.00 12.11 +2.21 53 0 1,084 0
30JUL26 147.50 P 0.00 0.00 0.00 13.88 +2.30 53 0 450 0
30JUL26 150.00 P 0.00 0.00 0.00 15.75 +2.68 53 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 17.69 +2.85 53 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 19.76 +3.02 53 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 21.87 +3.19 53 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 24.07 +2.70 53 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 26.33 +2.79 54 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 28.61 +2.80 54 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 31.24 +3.13 59 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 33.63 +3.17 60 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 35.64 +2.93 51 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 38.03 +2.84 48 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 40.55 +2.98 51 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 43.37 +3.40 66 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 45.52 +3.14 53 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 48.01 +3.22 54 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 50.50 +3.26 0 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 53.19 +3.40 70 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 55.50 +3.24 0 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 58.12 +3.20 71 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 60.50 +3.26 0 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 63.00 +3.34 0 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 68.00 +3.24 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 73.00 +3.28 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.00 +3.21 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.00 +3.21 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.00 +3.23 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 93.00 +3.25 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 98.00 +3.25 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 103.00 +3.25 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 108.00 +3.23 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.09 +0.25 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 1.38 +0.29 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.76 +0.38 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.16 +0.42 58 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 2.69 +0.55 58 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 3.20 +0.56 58 0 245 0
28AUG26 117.50 P 0.00 0.00 0.00 3.79 +0.62 57 0 53 0
28AUG26 120.00 P 3.20 3.60 3.20 4.51 +0.69 57 30 85 +28
28AUG26 122.50 P 0.00 0.00 0.00 5.28 +0.86 57 0 180 0
28AUG26 125.00 P 0.00 0.00 0.00 6.14 +0.92 57 0 60 0
28AUG26 127.50 P 0.00 0.00 0.00 7.10 +1.07 57 0 63 0
28AUG26 130.00 P 0.00 0.00 0.00 8.14 +1.16 57 0 132 0
28AUG26 132.50 P 7.26 7.26 7.26 9.28 +1.37 57 20 105 +20
28AUG26 135.00 P 0.00 0.00 0.00 10.52 +1.43 57 0 206 0
28AUG26 137.50 P 11.84 11.84 11.84 11.85 +1.66 57 19 175 0
28AUG26 140.00 P 0.00 0.00 0.00 13.38 +1.85 58 0 177 0
28AUG26 142.50 P 0.00 0.00 0.00 14.79 +1.98 57 0 271 0
28AUG26 145.00 P 0.00 0.00 0.00 16.15 +1.96 56 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 17.94 +1.99 57 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 19.64 +2.21 57 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 21.44 +2.34 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 23.25 +1.96 57 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 25.15 +2.00 57 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 27.26 +2.25 58 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 29.26 +2.28 58 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 31.33 +2.33 58 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 33.43 +2.40 58 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 35.57 +2.41 59 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 37.75 +2.43 59 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 40.33 +2.84 62 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 42.21 +2.47 59 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.47 +3.06 59 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 46.76 +3.11 59 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.06 +2.42 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.34 +2.33 59 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 54.11 +2.74 63 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.46 +2.75 64 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.83 +2.79 64 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 61.20 +2.94 64 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 63.59 +3.10 64 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.32 +0.51 57 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.78 +0.57 57 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 3.21 +0.59 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 3.74 +0.59 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 4.41 +0.72 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 5.09 +0.77 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 5.86 +0.85 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.77 +0.88 56 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 7.68 +1.09 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.65 +1.34 56 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 9.70 +1.44 56 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 10.82 +1.52 56 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 12.01 +1.67 56 0 115 0
29SEP26 135.00 P 0.00 0.00 0.00 13.25 +1.49 56 0 400 0
29SEP26 137.50 P 12.15 12.15 12.15 14.60 +1.83 56 1 207 0
29SEP26 140.00 P 0.00 0.00 0.00 16.02 +1.77 56 0 634 0
29SEP26 142.50 P 0.00 0.00 0.00 17.37 +1.73 56 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 19.08 +1.99 56 0 81 0
29SEP26 147.50 P 0.00 0.00 0.00 20.72 +2.00 56 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 22.41 +1.78 57 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 24.17 +1.84 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.96 +1.94 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.82 +2.08 57 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 29.72 +2.10 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 31.67 +2.17 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 33.64 +2.26 58 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 35.67 +2.32 58 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 37.70 +2.31 58 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 39.79 +2.36 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 41.94 +2.46 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 44.09 +2.45 59 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 46.24 +2.43 59 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 48.40 +2.41 59 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.66 +2.48 59 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 52.93 +2.46 59 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 55.49 +2.73 61 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 57.50 +2.44 60 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 59.85 +2.94 60 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 62.20 +3.01 61 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 64.90 +3.15 64 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 69.24 +2.74 61 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 74.06 +2.87 63 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 78.77 +2.82 62 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 83.90 +3.19 66 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 88.60 +3.13 65 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 93.31 +3.01 63 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 98.15 +2.93 62 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 103.08 +2.93 61 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 108.07 +2.97 63 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 113.00 +1.78 0 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 118.12 +3.04 68 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 123.12 +3.04 70 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 128.00 +2.92 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 133.12 +3.05 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.00 +2.92 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.12 +3.03 77 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 148.12 +3.03 79 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.12 +3.04 80 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.26 +3.18 85 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.12 +3.04 83 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 173.12 +3.04 86 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 183.12 +3.04 89 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 193.04 +2.96 88 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 203.12 +3.04 95 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 213.12 +3.04 98 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 5.11 +0.82 55 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 5.79 +0.90 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 6.59 +1.02 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 7.44 +1.15 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 8.39 +1.07 55 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 9.34 +1.21 55 0 30 0
29OCT26 125.00 P 9.32 9.32 9.32 10.40 +1.19 55 15 15 +15
29OCT26 127.50 P 0.00 0.00 0.00 11.51 +1.31 55 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.71 +1.41 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 14.04 +1.60 55 0 30 0
29OCT26 135.00 P 0.00 0.00 0.00 15.15 +1.69 55 0 50 0
29OCT26 137.50 P 0.00 0.00 0.00 16.58 +1.86 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.00 +1.94 55 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 19.25 +1.62 54 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 20.83 +1.74 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.57 +1.92 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.25 +1.96 55 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.99 +1.79 55 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.75 +1.80 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.58 +1.89 56 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.44 +1.93 56 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.35 - 56 0 0 -
30DEC26 102.50 P 5.37 5.51 5.37 5.52 +0.57 55 150 444 +150
30DEC26 105.00 P 0.00 0.00 0.00 6.22 +0.61 55 0 17 0
30DEC26 107.50 P 6.81 6.81 6.81 6.93 +0.64 55 15 30 +15
30DEC26 110.00 P 0.00 0.00 0.00 7.75 +0.73 55 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 8.63 +0.82 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.52 +0.92 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 10.43 +0.95 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.74 +1.35 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 12.82 +1.12 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.78 +1.42 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 15.06 +1.20 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 16.30 +1.27 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 17.64 +1.46 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.95 +1.50 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.36 +1.77 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.82 +1.66 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 23.33 +1.73 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.89 +1.81 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 26.49 +1.88 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 28.11 +1.61 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.85 +1.78 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.58 +1.78 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 33.34 +1.81 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 35.17 +1.91 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 37.03 +2.03 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.89 +2.10 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.71 +2.01 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.76 +2.15 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.72 +2.20 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.72 +2.28 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.73 +2.36 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.75 +2.32 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 52.81 +2.31 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 54.90 +2.33 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 56.99 +2.35 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 59.11 +2.39 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 61.24 +2.39 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 63.40 +2.35 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 65.57 +2.33 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 67.91 +2.49 59 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 72.07 +2.30 58 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 76.76 +2.52 59 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 81.23 +2.50 59 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 85.73 +2.46 59 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 90.91 +3.09 62 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 95.55 +3.12 62 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 100.19 +3.12 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 104.89 +3.16 62 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 109.59 +3.16 62 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 114.38 +3.16 62 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 119.14 +3.26 62 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 123.90 +3.20 62 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 128.76 +3.29 62 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.44 +3.02 61 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 138.57 +3.25 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.50 +3.33 64 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 148.45 +3.36 65 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 153.42 +3.34 66 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 158.29 +3.21 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.47 +3.39 69 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 173.20 +3.12 68 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 183.12 +3.04 69 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 193.12 +3.04 71 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 203.12 +3.04 73 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 213.12 +3.04 75 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.28 +0.55 54 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 9.16 +0.67 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.07 +0.75 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.98 +0.81 54 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.89 +0.81 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.94 +0.93 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 14.03 +1.02 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.27 +1.16 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.44 +1.16 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.65 +1.11 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.91 +1.18 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 20.21 +1.24 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 21.60 +1.42 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.97 +1.47 55 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 24.38 +1.51 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.86 +1.57 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 27.38 +1.64 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.94 +1.70 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 30.53 +1.76 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 32.17 +1.82 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 32.96 +1.40 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.58 +2.42 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.31 +2.48 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 39.07 +1.65 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.86 +1.67 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.69 +1.72 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.56 +1.77 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.40 +1.79 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.34 +1.86 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.21 +1.85 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 52.22 +1.94 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 54.18 +1.95 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 56.11 +1.92 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.16 +1.99 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 60.21 +2.05 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.25 +2.07 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.31 +2.09 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.39 +2.13 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.49 +2.16 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.59 +2.17 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 74.86 +2.23 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 79.19 +2.29 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.53 +2.33 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 87.97 +2.36 57 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 92.42 +2.39 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.10 +2.61 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.54 +2.55 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.27 +2.71 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 110.87 +2.73 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 115.50 +2.77 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 120.15 +2.79 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.19 +3.19 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 129.90 +3.23 60 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.82 +0.66 54 0 152 0
29JUN27 105.00 P 0.00 0.00 0.00 11.75 +0.72 54 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 12.68 +0.73 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.63 +0.73 54 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 14.75 +0.84 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.87 +1.09 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.99 +1.14 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.11 +1.14 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.49 +1.36 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.75 +1.43 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.06 +1.54 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.40 +1.59 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.79 +1.64 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.23 +1.71 54 0 3 0
29JUN27 137.50 P 0.00 0.00 0.00 27.68 +1.81 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.18 +1.86 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 30.71 +1.91 54 0 0 0
29JUN27 145.00 P 31.50 31.50 31.50 32.28 +1.96 54 80 80 +80
29JUN27 147.50 P 0.00 0.00 0.00 33.92 +2.05 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.57 +1.83 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.47 +1.01 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.16 +1.14 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.83 +1.41 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.73 +1.42 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 44.09 +2.25 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.89 +2.11 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.71 +1.60 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.58 +0.93 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.45 +1.69 55 0 0 0
TOTAL PUT 1,717 82,519 +1,441
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 43.16
30JUL26 32.00 C 0.00 0.00 0.00 11.22 +0.21 34 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.22 +0.14 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.23 +0.17 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.23 +0.20 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.24 +0.19 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.25 +0.18 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.29 +0.16 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.38 +0.13 25 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.48 +0.11 23 0 30 0
30JUL26 42.00 C 1.67 1.67 1.56 1.77 +0.06 24 31 241 +31
30JUL26 43.00 C 0.97 1.21 0.97 1.20 +0.04 24 60 415 +30
30JUL26 44.00 C 0.71 0.75 0.69 0.76 +0.01 25 249 1,418 +249
30JUL26 45.00 C 0.41 0.42 0.41 0.45 -0.01 25 34 566 +30
30JUL26 46.00 C 0.27 0.27 0.27 0.27 +0.01 26 2 519 0
30JUL26 47.00 C 0.15 0.16 0.15 0.14 -0.01 25 11 314 +1
30JUL26 48.00 C 0.08 0.08 0.08 0.07 -0.01 26 12 866 +8
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 627 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 0.00 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 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.22 +0.07 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.22 +0.05 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.32 +0.12 24 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.34 +0.19 24 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.38 +0.18 24 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 5.45 +0.17 24 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.57 +0.17 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.75 +0.15 24 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 2.97 +0.18 24 0 76 0
28AUG26 42.00 C 2.26 2.26 2.26 2.27 +0.06 23 30 136 +30
28AUG26 43.00 C 1.66 1.66 1.66 1.73 +0.06 24 5 140 -5
28AUG26 44.00 C 1.16 1.27 1.08 1.27 +0.07 24 34 226 +22
28AUG26 45.00 C 0.81 0.98 0.77 0.92 +0.06 24 65 702 +62
28AUG26 46.00 C 0.55 0.62 0.55 0.65 +0.05 24 50 460 +30
28AUG26 47.00 C 0.38 0.38 0.38 0.45 +0.03 24 2 355 +2
28AUG26 48.00 C 0.28 0.30 0.26 0.30 +0.02 24 115 468 +56
28AUG26 49.00 C 0.21 0.21 0.21 0.19 +0.01 24 3 432 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 238 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 +0.01 25 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 17.30 +0.21 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.16 +0.06 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.17 +0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.18 +0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.19 +0.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.20 +0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.22 +0.06 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.25 +0.05 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.27 +0.06 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.42 +0.19 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.49 +0.19 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.59 +0.18 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.75 +0.18 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.96 +0.16 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.26 +0.21 23 0 126 0
29SEP26 42.00 C 2.37 2.59 2.37 2.59 +0.14 23 37 152 +37
29SEP26 43.00 C 2.14 2.14 2.04 2.04 +0.13 23 16 98 0
29SEP26 44.00 C 1.44 1.44 1.44 1.60 +0.10 23 6 297 +6
29SEP26 45.00 C 1.17 1.22 1.17 1.22 +0.08 23 31 291 +1
29SEP26 46.00 C 0.90 0.90 0.90 0.94 +0.09 24 15 415 0
29SEP26 47.00 C 0.00 0.00 0.00 0.70 +0.06 24 0 610 0
29SEP26 48.00 C 0.47 0.56 0.46 0.51 +0.05 24 68 317 -21
29SEP26 49.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 189 0
29SEP26 50.00 C 0.28 0.30 0.28 0.25 +0.03 23 77 811 +15
29SEP26 52.50 C 0.14 0.17 0.13 0.10 +0.01 24 200 815 +110
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 180 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 10.25 +0.05 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.33 +0.02 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.48 +0.10 23 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.57 +0.20 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.71 +0.20 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.91 +0.20 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.17 +0.20 23 0 90 0
29OCT26 41.00 C 3.15 3.15 3.15 3.44 +0.20 22 15 378 +15
29OCT26 42.00 C 2.61 2.61 2.61 2.81 +0.16 22 15 165 +15
29OCT26 43.00 C 2.09 2.09 2.09 2.29 +0.15 22 15 490 +15
29OCT26 44.00 C 1.85 1.86 1.85 1.86 +0.06 22 20 50 +20
29OCT26 45.00 C 1.49 1.49 1.49 1.51 +0.09 23 10 40 +10
29OCT26 46.00 C 0.00 0.00 0.00 1.19 +0.10 23 0 40 0
29OCT26 47.00 C 0.91 0.91 0.84 0.94 +0.09 23 17 17 +17
29OCT26 48.00 C 0.00 0.00 0.00 0.73 +0.09 23 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 0.56 +0.08 23 0 32 0
29OCT26 50.00 C 0.46 0.46 0.46 0.42 +0.07 23 4 4 +4
29OCT26 52.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.17 +0.01 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.18 +0.01 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.19 +0.01 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.21 +0.02 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.24 +0.05 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.27 +0.05 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.46 +0.10 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.89 +0.25 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.08 +0.24 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.33 +0.25 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.63 +0.26 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.96 +0.26 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.35 +0.26 25 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 3.80 +0.25 25 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 3.28 +0.24 25 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 +0.24 25 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.43 +0.23 25 0 79 0
30DEC26 46.00 C 0.00 0.00 0.00 2.06 +0.21 25 0 20 0
30DEC26 47.00 C 1.22 1.22 1.22 1.70 +0.20 25 20 39 +20
30DEC26 48.00 C 0.00 0.00 0.00 1.43 +0.18 25 0 103 0
30DEC26 49.00 C 0.90 0.90 0.90 1.20 +0.17 25 5 148 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 +0.15 25 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 0.62 +0.12 25 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 12.42 -0.01 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.48 -0.01 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.56 +0.06 13 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.66 +0.06 17 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.81 +0.03 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.27 +0.33 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.50 +0.16 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.75 +0.15 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.07 +0.15 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.42 +0.14 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 4.81 +0.13 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 4.27 +0.13 23 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 3.64 0.00 22 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 3.29 +0.10 23 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 2.84 +0.06 23 0 40 0
30MAR27 46.00 C 0.00 0.00 0.00 2.49 +0.09 23 0 50 0
30MAR27 47.00 C 1.83 1.83 1.83 2.16 +0.08 23 15 160 0
30MAR27 48.00 C 0.00 0.00 0.00 1.86 +0.13 23 0 178 0
30MAR27 49.00 C 1.36 1.36 1.36 1.55 +0.06 22 15 60 +15
30MAR27 50.00 C 0.00 0.00 0.00 1.32 +0.06 22 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 0.88 +0.04 23 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 0.61 +0.03 23 0 55 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 +0.02 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 +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 0.06 +0.01 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.83 +0.07 14 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.96 +0.06 16 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.16 +0.10 18 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.38 +0.12 18 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.90 +0.14 21 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 7.17 +0.12 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.49 +0.12 21 0 0 0
29JUN27 40.00 C 5.22 5.22 5.22 5.69 +0.11 20 15 39 +15
29JUN27 41.00 C 4.65 4.65 4.65 5.10 +0.10 20 2 49 +2
29JUN27 42.00 C 0.00 0.00 0.00 4.57 +0.08 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 4.07 +0.07 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 3.62 +0.07 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.20 +0.06 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.83 +0.06 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.48 +0.04 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 2.18 +0.04 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.90 +0.03 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.67 +0.04 21 0 28 0
29JUN27 52.50 C 0.00 0.00 0.00 1.22 +0.01 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 0.84 +0.01 21 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 0.00 22 0 54 0
TOTAL CALL 1,323 19,596 +842
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 257 0
30JUL26 40.00 P 0.23 0.23 0.20 0.15 -0.07 25 49 264 +3
30JUL26 41.00 P 0.36 0.36 0.36 0.32 -0.10 25 1 790 -1
30JUL26 42.00 P 0.72 0.72 0.72 0.60 -0.12 26 1 484 +1
30JUL26 43.00 P 1.05 1.05 1.05 1.03 -0.17 26 6 936 +6
30JUL26 44.00 P 1.82 1.82 1.54 1.60 -0.19 26 89 654 +75
30JUL26 45.00 P 2.39 2.39 2.22 2.30 -0.21 27 30 414 -30
30JUL26 46.00 P 0.00 0.00 0.00 3.03 -0.21 25 0 451 0
30JUL26 47.00 P 0.00 0.00 0.00 3.92 -0.21 25 0 828 0
30JUL26 48.00 P 0.00 0.00 0.00 4.86 -0.21 25 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 5.84 -0.20 0 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 6.84 -0.20 0 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 9.53 -0.14 56 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.05 -0.12 66 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.55 -0.12 75 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.05 -0.12 84 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.55 -0.12 92 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.05 -0.12 99 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.55 +0.01 106 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.05 +0.01 113 0 0 0
28AUG26 33.00 P 0.01 0.06 0.01 0.01 0.00 29 245 180 +180
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 35.00 P 0.09 0.09 0.09 0.02 0.00 26 4 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 37.00 P 0.18 0.18 0.18 0.07 -0.01 24 45 179 +45
28AUG26 38.00 P 0.25 0.25 0.25 0.14 -0.02 24 3 564 +3
28AUG26 39.00 P 0.36 0.36 0.36 0.26 -0.03 25 4 321 +4
28AUG26 40.00 P 0.58 0.58 0.58 0.43 -0.05 25 1 155 0
28AUG26 41.00 P 0.80 0.80 0.80 0.69 -0.07 25 15 408 0
28AUG26 42.00 P 0.00 0.00 0.00 1.04 -0.09 25 0 406 0
28AUG26 43.00 P 1.61 1.61 1.61 1.49 -0.07 25 10 353 +10
28AUG26 44.00 P 0.00 0.00 0.00 2.04 -0.13 25 0 218 0
28AUG26 45.00 P 2.68 2.68 2.68 2.70 -0.15 26 15 611 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.34 -0.16 24 0 176 0
28AUG26 47.00 P 0.00 0.00 0.00 4.14 -0.17 24 0 130 0
28AUG26 48.00 P 0.00 0.00 0.00 5.00 -0.18 24 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 5.91 -0.19 24 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 6.86 -0.20 24 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 9.53 -0.14 39 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 12.05 -0.12 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.55 -0.12 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.05 -0.12 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.55 -0.12 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.05 -0.12 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.55 +0.01 74 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.05 +0.01 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 257 0
29SEP26 36.00 P 0.21 0.23 0.21 0.11 -0.01 23 38 240 +38
29SEP26 37.00 P 0.33 0.33 0.33 0.20 -0.01 24 70 395 +70
29SEP26 38.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.03 24 0 171 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.05 24 0 370 0
29SEP26 41.00 P 1.16 1.16 1.16 1.07 -0.05 24 15 443 0
29SEP26 42.00 P 0.00 0.00 0.00 1.46 -0.06 24 0 258 0
29SEP26 43.00 P 2.12 2.12 1.83 1.94 -0.10 24 46 438 +46
29SEP26 44.00 P 2.72 2.72 2.72 2.51 -0.11 24 15 403 +15
29SEP26 45.00 P 3.15 3.15 3.15 3.15 -0.15 24 15 300 -15
29SEP26 46.00 P 0.00 0.00 0.00 3.78 -0.13 23 0 390 0
29SEP26 47.00 P 0.00 0.00 0.00 4.54 -0.15 23 0 608 0
29SEP26 48.00 P 0.00 0.00 0.00 5.36 -0.15 23 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 6.22 -0.16 23 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 7.12 -0.16 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 9.66 -0.02 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.08 -0.09 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.55 -0.12 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.05 -0.12 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.55 -0.12 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.05 -0.12 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.55 -0.04 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.05 -0.04 59 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 0.07 +0.01 23 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 135 0
29OCT26 37.00 P 0.41 0.41 0.41 0.31 +0.01 23 70 155 +70
29OCT26 38.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 9 0
29OCT26 39.00 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.96 0.00 23 0 19 0
29OCT26 41.00 P 0.00 0.00 0.00 1.27 -0.04 23 0 100 0
29OCT26 42.00 P 1.75 1.75 1.75 1.66 -0.08 23 15 15 +15
29OCT26 43.00 P 0.00 0.00 0.00 2.14 -0.09 23 0 180 0
29OCT26 44.00 P 2.84 2.92 2.84 2.74 -0.08 23 30 363 +30
29OCT26 45.00 P 0.00 0.00 0.00 3.38 -0.09 24 0 60 0
29OCT26 46.00 P 0.00 0.00 0.00 3.99 -0.07 23 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.73 -0.09 23 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.52 -0.11 23 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.35 -0.13 23 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.22 -0.21 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.71 -0.02 28 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.11 -0.06 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.55 -0.12 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 +0.04 25 0 12 0
30DEC26 36.00 P 0.44 0.44 0.44 0.52 +0.05 25 15 98 +15
30DEC26 37.00 P 0.00 0.00 0.00 0.70 +0.05 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.94 +0.06 25 0 8 0
30DEC26 39.00 P 1.05 1.05 1.05 1.21 +0.06 25 13 75 0
30DEC26 40.00 P 0.00 0.00 0.00 1.57 +0.07 25 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 1.96 +0.05 25 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 2.40 +0.02 25 0 317 0
30DEC26 43.00 P 0.00 0.00 0.00 2.88 -0.05 25 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 3.47 +0.01 26 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 4.03 +0.03 25 0 172 0
30DEC26 46.00 P 0.00 0.00 0.00 4.66 0.00 25 0 30 0
30DEC26 47.00 P 0.00 0.00 0.00 5.36 0.00 25 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 6.09 -0.02 25 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 6.86 -0.04 25 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 7.67 -0.13 25 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 9.92 -0.07 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.24 -0.09 28 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 14.62 -0.06 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.05 -0.12 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.55 -0.12 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.05 -0.12 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.55 -0.04 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.05 -0.04 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 0.00 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.48 -0.02 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.65 -0.03 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.86 -0.03 23 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 -0.04 22 0 88 0
30MAR27 39.00 P 1.26 1.26 1.26 1.38 -0.05 22 13 91 0
30MAR27 40.00 P 1.67 1.67 1.66 1.71 -0.06 22 40 64 +40
30MAR27 41.00 P 0.00 0.00 0.00 2.21 -0.03 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.67 -0.05 23 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 3.17 -0.07 23 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 3.62 -0.09 23 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 4.20 -0.11 23 0 172 0
30MAR27 46.00 P 0.00 0.00 0.00 4.83 -0.11 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.50 -0.13 23 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 6.21 -0.13 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 -0.14 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.75 -0.20 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.07 -0.18 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.34 -0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.68 -0.08 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.05 -0.12 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.55 -0.12 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.05 -0.12 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.55 -0.04 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.05 -0.04 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.47 -0.04 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.63 -0.05 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.05 -0.06 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 1.32 -0.08 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.63 -0.08 22 0 120 0
29JUN27 40.00 P 0.00 0.00 0.00 2.00 -0.09 22 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 2.39 -0.11 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 2.85 -0.12 22 0 193 0
29JUN27 43.00 P 0.00 0.00 0.00 3.34 -0.13 22 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 3.90 -0.01 22 0 75 0
29JUN27 45.00 P 0.00 0.00 0.00 4.35 -0.14 21 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 4.98 -0.14 21 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 5.63 -0.16 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 6.34 -0.35 21 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 7.07 -0.39 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 8.08 -0.17 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 10.21 -0.13 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.50 -0.07 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.82 -0.05 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.17 -0.05 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.57 -0.10 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.05 -0.12 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.55 -0.04 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.05 -0.04 35 0 0 0
TOTAL PUT 913 23,203 +635
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$ 184.30
30JUL26 132.50 C 0.00 0.00 0.00 52.06 -6.21 46 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 49.57 -6.21 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 47.09 -6.20 46 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 44.43 -6.38 0 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 42.23 -6.55 50 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 39.70 -6.96 46 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 37.36 -6.48 49 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.86 -6.22 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 32.07 -6.77 0 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 30.15 -6.79 46 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 27.87 -6.65 46 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 25.64 -5.90 46 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 23.48 -5.80 46 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 21.39 -5.69 46 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 19.40 -5.55 46 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 17.49 -5.51 46 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 15.69 -5.21 46 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 13.99 -5.02 46 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 12.41 -4.80 46 0 119 0
30JUL26 180.00 C 0.00 0.00 0.00 10.95 -4.30 46 1 135 -1
30JUL26 182.50 C 0.00 0.00 0.00 9.40 -4.51 45 0 282 0
30JUL26 185.00 C 9.78 10.93 8.35 8.62 -3.80 47 33 177 +14
30JUL26 187.50 C 0.00 0.00 0.00 7.47 -3.27 47 0 69 0
30JUL26 190.00 C 8.00 8.48 6.10 6.43 -3.04 47 76 124 +45
30JUL26 192.50 C 6.78 6.78 6.78 5.51 -2.89 47 17 126 0
30JUL26 195.00 C 5.91 5.91 5.91 4.69 -2.61 47 17 49 -16
30JUL26 197.50 C 5.27 5.27 5.16 3.97 -2.39 46 34 53 -1
30JUL26 200.00 C 0.00 0.00 0.00 3.34 -2.22 46 0 124 0
30JUL26 205.00 C 3.35 3.35 3.35 2.33 -1.84 46 17 147 +17
30JUL26 210.00 C 0.00 0.00 0.00 1.59 -1.53 46 0 290 0
30JUL26 215.00 C 0.00 0.00 0.00 1.03 -1.23 46 0 105 0
30JUL26 220.00 C 1.00 1.00 1.00 0.67 -0.92 46 1 4 +1
30JUL26 225.00 C 0.00 0.00 0.00 0.43 -0.64 46 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.27 -0.45 46 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.17 -0.31 46 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.10 -0.22 46 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 52.39 -6.61 34 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 49.99 -7.13 38 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 47.60 -7.19 39 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 45.25 -7.11 41 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 43.01 -6.51 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 40.72 -6.36 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 38.31 -6.90 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 36.21 -6.64 43 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 34.06 -6.19 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.28 -5.62 45 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 30.25 -5.66 45 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 28.29 -5.60 45 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 26.40 -5.15 45 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 24.58 -5.00 45 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 22.83 -4.85 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 21.15 -4.69 45 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 19.56 -4.52 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.04 -4.34 45 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 16.60 -4.17 45 0 60 0
28AUG26 180.00 C 15.94 15.94 15.94 15.16 -4.06 45 8 90 +3
28AUG26 182.50 C 16.46 16.46 16.35 13.95 -3.81 45 32 110 +32
28AUG26 185.00 C 14.11 15.05 14.11 13.04 -3.33 46 22 51 +12
28AUG26 187.50 C 0.00 0.00 0.00 11.93 -3.13 46 0 14 0
28AUG26 190.00 C 0.00 0.00 0.00 10.87 -2.54 46 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 9.90 -2.38 46 0 75 0
28AUG26 195.00 C 11.35 11.35 9.31 8.98 -2.25 46 2 16 +1
28AUG26 197.50 C 0.00 0.00 0.00 8.12 -2.12 46 0 30 0
28AUG26 200.00 C 7.25 7.25 7.24 7.24 -2.10 46 75 75 +53
28AUG26 205.00 C 0.00 0.00 0.00 5.93 -1.84 46 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 4.76 -1.53 46 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 3.79 -1.53 46 0 47 0
28AUG26 220.00 C 4.02 4.02 4.02 3.00 -1.36 46 15 19 0
28AUG26 225.00 C 3.25 3.25 3.25 2.35 -1.14 46 15 455 +15
29SEP26 132.50 C 0.00 0.00 0.00 53.97 -5.57 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 51.66 -5.96 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 48.96 -6.70 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 47.14 -5.91 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 44.39 -6.33 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 42.24 -6.76 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 40.06 -6.69 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 38.00 -6.59 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.03 -6.35 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.00 -6.24 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.47 -4.78 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.65 -4.64 44 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 28.89 -4.47 44 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 27.19 -4.38 44 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 25.56 -4.40 44 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 23.99 -4.27 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.48 -3.95 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 21.04 -3.70 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 19.67 -4.32 44 0 430 0
29SEP26 180.00 C 18.25 18.25 18.25 18.25 -4.29 44 15 416 0
29SEP26 182.50 C 17.90 18.19 17.90 17.03 -4.11 44 30 546 0
29SEP26 185.00 C 17.31 17.31 17.31 15.98 -4.43 44 15 45 +15
29SEP26 187.50 C 14.81 14.81 14.81 14.81 -3.20 44 7 7 +7
29SEP26 190.00 C 0.00 0.00 0.00 13.83 -3.18 44 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 12.86 -3.03 44 0 12 0
29SEP26 195.00 C 0.00 0.00 0.00 11.93 -2.90 44 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 11.07 -2.76 44 0 27 0
29SEP26 200.00 C 11.00 11.00 10.43 10.26 -2.62 44 16 813 -10
29SEP26 205.00 C 0.00 0.00 0.00 8.81 -2.34 45 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 7.50 -2.13 45 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 6.14 -2.15 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.16 -2.09 44 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.32 -1.90 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.60 -1.51 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.99 -1.33 44 0 36 0
29SEP26 240.00 C 0.00 0.00 0.00 2.48 -1.15 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.05 -1.00 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.68 -0.87 44 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.38 -0.75 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.13 -0.64 44 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.92 -0.55 44 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 41.92 -5.69 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 39.61 -5.94 42 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 37.76 -5.79 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 35.83 -5.83 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 34.36 -5.28 43 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 32.63 -5.13 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 30.95 -4.99 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 29.33 -4.46 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.76 -4.33 43 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 26.26 -4.36 43 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.81 -4.24 43 0 25 0
29OCT26 175.00 C 0.00 0.00 0.00 23.41 -4.11 43 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.08 -3.75 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 20.82 -3.61 43 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 19.60 -3.51 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 18.49 -4.31 43 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 17.39 -3.22 44 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 16.34 -3.16 44 0 0 0
29OCT26 192.50 C 16.36 16.36 16.36 15.35 -3.04 44 15 30 +15
29OCT26 195.00 C 0.00 0.00 0.00 14.40 -2.93 44 0 15 0
29OCT26 197.50 C 14.45 14.45 14.45 13.51 -2.81 44 15 24 +9
29OCT26 200.00 C 0.00 0.00 0.00 12.65 -2.71 44 0 15 0
29OCT26 205.00 C 12.07 12.07 12.07 10.92 -2.66 43 15 15 +15
29OCT26 210.00 C 0.00 0.00 0.00 9.80 -2.17 44 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 8.26 - 43 0 0 -
29OCT26 220.00 C 0.00 0.00 0.00 7.15 - 43 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 6.18 - 43 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 56.52 -5.68 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 54.46 -5.62 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 52.45 -5.55 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 50.47 -5.48 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 48.53 -5.41 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 46.64 -5.33 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 44.80 -5.24 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.99 -5.17 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 41.24 -5.07 43 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 39.53 -4.98 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 37.87 -4.88 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 36.68 -4.36 44 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 34.57 -4.81 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 33.01 -5.51 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.60 -4.39 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.28 -5.27 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.90 -4.58 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.58 -4.25 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 26.30 -4.23 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 25.06 -3.80 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 23.88 -3.85 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.73 -3.73 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.64 -3.64 43 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 20.58 -3.37 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 19.89 -3.06 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.93 -2.92 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 18.01 -2.80 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 17.14 -2.77 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 15.50 -2.99 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.99 -2.43 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 12.19 -2.69 42 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 10.93 -2.55 42 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 9.79 -2.41 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.75 -1.98 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.82 -1.82 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.98 -1.67 43 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 6.22 -1.54 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.54 -1.40 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.93 -1.28 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.38 -1.17 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.89 -1.07 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 59.42 -5.66 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 57.51 -5.61 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 55.64 -5.56 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 53.81 -5.50 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 52.02 -5.43 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 50.27 -5.37 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.55 -5.31 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.88 -5.24 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.25 -5.17 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.66 -5.10 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.12 -5.02 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.61 -4.94 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.14 -4.87 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.72 -4.78 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.33 -4.71 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.99 -4.62 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.68 -4.54 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.41 -4.46 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.19 -4.37 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.00 -4.29 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.84 -4.21 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.73 -4.12 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.65 -4.60 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 25.61 -4.43 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 24.60 -4.50 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.63 -4.11 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 22.69 -4.01 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 21.78 -4.06 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 20.06 -3.78 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 19.01 -3.38 43 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 16.98 -3.36 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.60 -3.32 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.33 -3.15 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.15 -2.82 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.07 -2.88 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.07 -2.58 42 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 62.72 -5.44 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 60.95 -5.38 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 59.21 -5.33 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 57.51 -5.27 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 55.85 -5.20 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 54.22 -5.14 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 52.63 -5.07 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 51.07 -5.00 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 49.55 -4.94 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 48.06 -4.87 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 46.61 -4.80 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.20 -4.73 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.82 -4.66 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.47 -5.40 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.16 -5.29 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.88 -5.18 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.64 -5.07 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.43 -4.97 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 36.25 -4.87 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.11 -4.76 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 34.44 -4.22 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.34 -4.15 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 32.28 -3.71 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.35 -3.54 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 30.36 -3.46 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 29.39 -3.39 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 28.38 -3.38 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 27.47 -3.40 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 25.80 -3.21 43 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.18 -2.97 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 22.65 - 43 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 21.22 - 43 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 19.34 - 42 0 0 -
TOTAL CALL 493 9,775 +226
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.09 +0.03 46 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.20 +0.06 46 0 88 0
30JUL26 150.00 P 0.42 0.42 0.42 0.28 +0.08 46 10 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.40 +0.12 46 0 63 0
30JUL26 155.00 P 0.00 0.00 0.00 0.57 +0.18 46 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.77 +0.23 46 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 1.03 +0.31 46 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 1.38 +0.41 46 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 1.85 +0.59 46 0 48 0
30JUL26 167.50 P 2.15 2.15 2.15 2.30 +0.68 46 25 44 +23
30JUL26 170.00 P 2.44 2.50 2.44 2.86 +0.73 46 34 73 -19
30JUL26 172.50 P 0.00 0.00 0.00 3.53 +0.90 45 0 51 0
30JUL26 175.00 P 0.00 0.00 0.00 4.32 +1.04 45 0 40 0
30JUL26 177.50 P 0.00 0.00 0.00 5.15 +1.17 45 0 196 0
30JUL26 180.00 P 0.00 0.00 0.00 6.16 +1.34 45 0 102 0
30JUL26 182.50 P 0.00 0.00 0.00 7.28 +1.53 45 0 214 0
30JUL26 185.00 P 9.21 9.21 9.21 8.48 +1.71 44 17 186 +2
30JUL26 187.50 P 7.72 9.33 7.72 9.83 +1.95 44 30 188 +30
30JUL26 190.00 P 0.00 0.00 0.00 11.57 +2.40 45 0 30 0
30JUL26 192.50 P 0.00 0.00 0.00 13.22 +2.65 46 0 61 0
30JUL26 195.00 P 0.00 0.00 0.00 14.95 +3.07 46 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 16.72 +3.25 46 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 18.65 +3.83 46 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 22.67 +4.31 46 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 26.96 +4.74 46 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.39 +6.03 56 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 37.13 +6.40 59 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 41.36 +5.69 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 46.61 +6.46 62 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 51.46 +6.72 64 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 55.85 +6.20 56 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.28 +0.10 46 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 0.36 +0.13 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.49 +0.18 45 0 0 0
28AUG26 140.00 P 0.92 0.92 0.92 0.62 +0.22 45 15 30 +15
28AUG26 142.50 P 0.00 0.00 0.00 0.81 +0.28 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 1.01 +0.34 45 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 1.28 +0.42 45 0 34 0
28AUG26 150.00 P 1.78 1.78 1.78 1.56 +0.49 45 1 33 -1
28AUG26 152.50 P 0.00 0.00 0.00 1.93 +0.59 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 2.31 +0.68 45 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 2.90 +0.90 46 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 3.31 +0.94 45 0 213 0
28AUG26 162.50 P 0.00 0.00 0.00 3.95 +1.08 45 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 4.58 +1.11 45 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 5.32 +1.22 45 0 49 0
28AUG26 170.00 P 0.00 0.00 0.00 6.11 +1.34 45 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 6.99 +1.48 45 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 7.92 +1.56 45 0 32 0
28AUG26 177.50 P 0.00 0.00 0.00 9.01 +1.79 45 0 100 0
28AUG26 180.00 P 0.00 0.00 0.00 9.98 +1.73 44 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 11.16 +1.87 44 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 12.46 +2.04 44 0 30 0
28AUG26 187.50 P 13.10 13.10 13.10 14.01 +2.34 45 15 19 +2
28AUG26 190.00 P 14.52 14.52 14.52 15.48 +2.56 45 15 20 +15
28AUG26 192.50 P 0.00 0.00 0.00 17.03 +2.69 45 0 33 0
28AUG26 195.00 P 0.00 0.00 0.00 18.65 +2.86 45 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 20.32 +3.05 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 22.10 +3.18 45 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 25.71 +4.07 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 29.61 +4.39 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 34.59 +5.57 50 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 38.89 +5.08 50 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 43.25 +5.28 51 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.82 +0.19 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 1.01 +0.24 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 1.23 +0.27 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.50 +0.35 44 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.78 +0.37 44 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 2.15 +0.46 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.53 +0.53 44 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 2.97 +0.59 44 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 3.48 +0.72 44 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 3.99 +0.76 44 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 4.64 +0.89 44 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 5.30 +1.04 44 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 5.99 +1.07 44 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 6.69 +1.11 44 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 7.57 +1.29 44 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 8.47 +1.36 44 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 9.44 +1.51 44 0 45 0
29SEP26 175.00 P 0.00 0.00 0.00 10.51 +1.71 44 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 11.62 +1.85 44 0 430 0
29SEP26 180.00 P 0.00 0.00 0.00 12.81 +1.99 44 0 462 0
29SEP26 182.50 P 0.00 0.00 0.00 14.10 +2.17 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 15.42 +2.30 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 16.75 +2.38 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 18.30 +2.62 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 19.75 +2.47 44 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 21.36 +2.78 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.98 +2.54 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 24.60 +2.63 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.14 +2.86 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 32.54 +3.70 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 36.49 +3.95 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.61 +5.07 47 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.97 +5.38 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 49.22 +5.42 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 53.91 +5.86 50 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.15 +5.80 49 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.73 +5.66 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.48 +6.38 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.01 +6.45 50 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.73 +6.48 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.50 +6.39 51 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 3.71 +0.77 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 4.23 +0.84 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 4.81 +0.91 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 5.48 +1.06 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 6.15 +1.14 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 6.89 +1.22 43 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 7.73 +1.38 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 8.69 +1.62 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 9.39 +1.48 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 10.34 +1.58 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 11.36 +1.64 43 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 12.50 +1.86 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 13.65 +1.98 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 14.86 +2.10 43 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 16.13 +2.22 43 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 17.46 +2.34 43 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 18.71 +2.33 43 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 20.39 +2.68 43 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 21.82 +2.73 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 23.37 +2.76 43 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 25.34 +3.17 44 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 27.03 +3.31 44 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 30.56 +3.58 45 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 34.22 +4.04 45 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 38.21 - 46 0 0 -
29OCT26 220.00 P 0.00 0.00 0.00 42.11 - 46 0 0 -
29OCT26 225.00 P 0.00 0.00 0.00 46.18 - 46 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 2.87 +0.56 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.27 +0.59 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.71 +0.64 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 4.23 +0.76 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.76 +0.83 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 5.29 +0.83 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 5.96 +0.98 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.65 +0.96 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.33 +0.94 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 8.08 +0.99 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 8.94 +1.15 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.80 +1.24 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 10.66 +1.22 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 11.64 +1.37 43 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 12.61 +1.40 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 13.66 +1.51 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 14.74 +1.68 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 15.86 +1.76 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.06 +1.88 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.29 +1.98 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 19.60 +2.11 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 20.96 +2.25 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 22.36 +2.37 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 23.80 +2.41 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 25.29 +2.52 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.31 +3.11 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.79 +3.11 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.42 +3.59 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.89 +3.35 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.38 +3.60 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.07 +3.91 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 44.86 +4.01 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 48.74 +4.33 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.77 +4.58 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.96 +5.02 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.26 +4.28 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 64.52 +4.69 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.86 +4.91 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.33 +5.12 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.82 +5.21 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.37 +5.29 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 4.86 +0.61 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.40 +0.61 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.94 +0.62 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 6.59 +0.72 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 7.28 +0.85 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 7.98 +0.86 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.68 +0.86 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 9.48 +0.97 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 10.35 +1.13 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 11.22 +1.17 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.10 +1.17 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 13.02 +1.22 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 14.07 +1.39 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.14 +1.55 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 16.20 +1.71 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.36 +1.64 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.45 +1.84 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 19.62 +1.78 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 20.85 +1.88 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.11 +1.97 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 23.43 +2.05 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 24.78 +2.15 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 26.18 +2.28 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 27.61 +2.36 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.09 +2.46 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 31.00 +2.89 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.49 +2.92 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 34.06 +3.23 42 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 37.36 +3.44 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.39 +3.35 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.88 +3.40 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.54 +3.47 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.22 +3.52 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.01 +3.63 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 58.99 +3.91 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 62.99 +4.03 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 7.22 +0.76 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 8.15 +1.13 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 8.64 +0.94 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 9.35 +0.94 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 10.07 +0.95 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.94 +1.10 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 11.83 +1.26 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.71 +1.26 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 13.61 +1.27 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 14.51 +1.28 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 15.55 +1.42 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 16.45 +1.42 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.48 +1.41 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.24 +1.09 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 19.36 +1.13 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 20.53 +1.63 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 21.89 +1.87 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 23.11 +1.92 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 24.38 +1.83 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.68 +1.90 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.01 +1.97 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.38 +2.13 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 29.79 +2.13 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.23 +2.20 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 32.71 +2.29 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 34.22 +2.36 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 35.76 +2.44 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 37.33 +2.51 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 40.57 +2.65 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 44.37 +3.24 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 47.74 - 42 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 51.24 - 42 0 0 -
29JUN27 225.00 P 0.00 0.00 0.00 54.93 - 42 0 0 -
TOTAL PUT 162 11,956 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.10
30JUL26 4.50 C 0.00 0.00 0.00 1.61 -0.13 49 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.51 -0.13 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.41 -0.13 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.20 -0.14 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.10 -0.14 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.87 -0.12 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.63 -0.11 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.43 -0.10 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 -0.06 36 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 38 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 338 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 518 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.62 -0.12 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.53 -0.11 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.43 -0.11 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.33 -0.11 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.23 -0.11 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.14 -0.10 34 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.90 -0.11 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.69 -0.12 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.51 -0.09 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.36 -0.08 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.24 -0.09 32 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.16 -0.06 32 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 -0.03 34 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 289 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.02 34 0 998 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.54 -0.10 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 -0.10 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.35 -0.11 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.25 -0.10 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 -0.11 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.11 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 -0.11 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 -0.10 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.08 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.07 30 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.06 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 31 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.65 -0.12 28 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.56 -0.12 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.46 -0.12 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.37 -0.12 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.28 -0.11 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.19 -0.11 29 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.98 -0.11 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.79 -0.10 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 -0.09 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.36 -0.07 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.69 -0.12 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.60 -0.12 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.51 -0.12 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.42 -0.12 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 -0.12 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.25 -0.12 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.05 -0.11 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 -0.10 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.09 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 -0.08 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.08 28 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 -0.07 28 0 400 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.06 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.04 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.03 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 -0.13 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.67 -0.13 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 -0.12 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.12 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.43 -0.11 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.35 -0.11 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.14 -0.13 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 -0.12 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 -0.10 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.06 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.05 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.03 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.82 -0.11 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.73 -0.11 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.64 -0.12 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.56 -0.12 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.48 -0.12 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.40 -0.11 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.21 -0.11 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.01 -0.13 28 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 0.88 -0.10 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 -0.09 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 -0.08 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 -0.07 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 -0.06 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.04 28 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.02 29 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.02 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
TOTAL CALL 0 7,276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 +0.03 35 0 241 0
30JUL26 6.00 P 0.16 0.16 0.16 0.16 +0.04 34 2 297 +2
30JUL26 6.25 P 0.00 0.00 0.00 0.30 +0.08 36 0 210 0
30JUL26 6.50 P 0.00 0.00 0.00 0.48 +0.09 37 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.69 +0.10 38 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.92 +0.11 40 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 1.16 +0.11 43 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.41 +0.11 49 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.66 +0.11 55 0 0 -21
30JUL26 8.00 P 0.00 0.00 0.00 1.91 +0.11 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.16 +0.11 67 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.41 +0.10 72 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.66 +0.11 77 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.91 +0.11 82 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.16 +0.11 87 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.41 +0.11 91 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.66 +0.11 96 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.91 +0.11 100 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.41 +0.11 108 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.91 +0.11 116 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.14 +0.03 32 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 88 0
28AUG26 6.25 P 0.00 0.00 0.00 0.39 +0.09 34 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.54 +0.08 33 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.74 +0.09 34 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.95 +0.09 35 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.18 +0.10 36 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.41 +0.10 35 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.66 +0.11 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.91 +0.11 44 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.16 +0.11 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.41 +0.10 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.66 +0.11 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.91 +0.11 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.16 +0.11 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.41 +0.11 65 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.66 +0.11 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.91 +0.11 71 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.41 +0.11 77 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.91 +0.11 82 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 2 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.03 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.05 30 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 +0.06 31 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 +0.07 31 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.77 +0.08 31 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 +0.09 32 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 +0.10 31 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 +0.11 32 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 +0.11 33 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.11 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 +0.11 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 +0.10 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.66 +0.11 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.91 +0.11 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.16 +0.11 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.41 +0.11 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.66 +0.11 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.91 +0.11 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.41 +0.11 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.91 +0.11 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.41 +0.11 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.91 +0.11 76 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 +0.02 30 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.33 +0.05 29 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.47 +0.06 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.81 +0.09 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.00 +0.09 30 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.22 +0.10 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.44 +0.11 32 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 +0.11 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 +0.11 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 +0.11 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.41 +0.10 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 5.25 P 0.13 0.13 0.13 0.13 +0.02 28 1 4 +1
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 +0.04 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.05 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.04 28 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.06 28 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 +0.08 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.09 29 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.25 +0.09 29 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 +0.13 32 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 +0.15 34 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 +0.12 30 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 +0.15 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 +0.10 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 +0.11 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 +0.11 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.11 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 +0.11 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.66 +0.11 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.91 +0.11 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.41 +0.11 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.91 +0.11 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.02 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.03 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.06 27 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 +0.07 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 +0.08 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.08 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 +0.08 28 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 +0.10 28 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.73 +0.12 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 +0.12 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.20 +0.15 32 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 +0.10 29 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.11 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.91 +0.11 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.17 +0.12 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.41 +0.11 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.66 +0.11 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.91 +0.11 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.41 +0.11 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.91 +0.11 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.03 29 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 +0.03 27 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 +0.05 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.09 28 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 +0.07 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.19 +0.08 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.37 +0.08 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.56 +0.09 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 +0.09 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.97 +0.10 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.18 +0.11 23 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.40 +0.11 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.63 +0.12 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.30 +0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
TOTAL PUT 3 12,224 -18
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$ 83.45
10JUL26 50.00 C 0.00 0.00 0.00 33.60 -0.22 282 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 31.10 -0.22 258 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 28.60 -0.26 235 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 26.10 -0.22 212 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 23.60 -0.22 191 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 21.10 -0.22 171 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 18.61 -0.21 152 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 16.11 -0.21 133 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 13.62 -0.50 115 0 30 0
10JUL26 72.50 C 0.00 0.00 0.00 11.13 -0.20 97 0 90 0
10JUL26 75.00 C 0.00 0.00 0.00 8.67 -0.19 82 0 88 0
10JUL26 77.50 C 0.00 0.00 0.00 6.24 -0.25 67 0 328 0
10JUL26 80.00 C 4.90 5.25 3.47 3.98 -0.36 58 205 363 +56
10JUL26 82.50 C 3.00 3.51 1.76 2.17 -0.41 54 114 421 -3
10JUL26 85.00 C 1.98 2.10 0.80 0.94 -0.41 52 306 969 +56
10JUL26 87.50 C 0.62 0.80 0.34 0.35 -0.28 52 243 614 -33
10JUL26 90.00 C 0.29 0.29 0.16 0.10 -0.14 52 103 742 +47
10JUL26 92.50 C 0.19 0.19 0.08 0.03 -0.05 54 46 354 +20
10JUL26 95.00 C 0.06 0.06 0.04 0.01 -0.02 57 74 146 +74
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 21.10 -0.26 89 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 18.61 -0.35 79 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 16.11 -0.40 69 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 13.62 -0.50 59 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 11.13 -0.34 50 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 8.73 -0.41 46 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 6.73 -0.37 51 0 0 0
17JUL26 80.00 C 5.52 5.57 4.64 4.77 -0.23 49 99 58 -2
17JUL26 82.50 C 0.00 0.00 0.00 3.16 -0.32 47 0 109 0
17JUL26 85.00 C 3.00 3.00 1.78 1.95 -0.31 47 65 99 +13
17JUL26 87.50 C 1.31 1.38 1.03 1.11 -0.32 46 23 44 +10
17JUL26 90.00 C 0.95 0.95 0.60 0.59 -0.23 46 44 58 +44
17JUL26 92.50 C 0.58 0.58 0.40 0.29 -0.15 46 42 112 -20
17JUL26 95.00 C 0.22 0.22 0.22 0.13 -0.09 46 2 2 +2
17JUL26 97.50 C 0.14 0.14 0.14 0.06 -0.05 46 20 51 +20
17JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 36 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.60 -0.28 89 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.10 -0.29 81 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.60 -0.30 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.10 -0.31 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.60 -0.34 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.14 -0.63 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.70 -0.62 54 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 16.27 -0.63 51 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 13.93 -0.38 50 0 434 0
30JUL26 72.50 C 0.00 0.00 0.00 11.70 -0.12 49 0 416 0
30JUL26 75.00 C 9.90 9.90 9.17 9.52 -0.12 47 4 678 -2
30JUL26 77.50 C 7.00 7.00 6.79 7.48 -0.37 45 21 1,134 -20
30JUL26 80.00 C 6.04 6.80 5.28 5.70 -0.35 44 220 1,178 +58
30JUL26 82.50 C 5.00 5.15 4.21 4.26 -0.22 44 432 1,795 +45
30JUL26 85.00 C 3.80 3.80 2.70 2.96 -0.31 42 314 3,283 -177
30JUL26 87.50 C 2.30 2.30 1.90 2.08 -0.28 43 166 2,410 +30
30JUL26 90.00 C 1.95 1.95 1.55 1.44 -0.18 43 43 2,567 +35
30JUL26 92.50 C 1.31 1.36 0.94 0.94 -0.14 43 159 1,568 +15
30JUL26 95.00 C 1.11 1.14 0.70 0.59 -0.10 43 44 1,583 +17
30JUL26 97.50 C 0.78 0.78 0.48 0.36 -0.07 43 75 2,287 +5
30JUL26 100.00 C 0.57 0.57 0.33 0.21 -0.05 43 135 2,015 +32
30JUL26 102.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 1,625 0
30JUL26 105.00 C 0.32 0.32 0.23 0.07 -0.02 43 4 816 +4
30JUL26 107.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 844 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,272 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 317 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 331 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 631 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 391 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 321 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 568 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 33.74 -0.34 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.24 -0.39 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.89 -0.40 61 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.23 -0.65 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.81 -0.66 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.42 -0.66 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.07 -0.67 44 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 16.81 -0.67 44 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 14.90 -0.32 47 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 12.79 -0.33 46 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 10.85 -0.31 45 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 9.04 -0.32 44 0 1,308 0
28AUG26 80.00 C 7.61 7.61 7.17 7.51 -0.24 44 45 1,883 +11
28AUG26 82.50 C 6.38 6.70 5.98 6.11 -0.20 43 200 2,131 -27
28AUG26 85.00 C 5.58 5.58 4.79 4.85 -0.26 42 102 857 +62
28AUG26 87.50 C 3.84 3.84 3.84 3.87 -0.24 43 5 900 0
28AUG26 90.00 C 3.26 3.26 3.05 3.05 -0.23 43 34 1,870 -34
28AUG26 92.50 C 2.61 2.61 2.33 2.36 -0.25 42 136 2,149 +50
28AUG26 95.00 C 2.00 2.00 1.80 1.80 -0.22 42 9 2,085 0
28AUG26 97.50 C 1.84 1.84 1.84 1.36 -0.19 42 96 854 -96
28AUG26 100.00 C 0.00 0.00 0.00 1.01 -0.16 42 2 1,788 0
28AUG26 102.50 C 1.08 1.15 1.01 0.75 -0.13 42 80 2,852 0
28AUG26 105.00 C 0.81 0.81 0.81 0.55 -0.10 42 35 524 -30
28AUG26 107.50 C 0.69 0.69 0.69 0.40 -0.08 42 10 284 0
28AUG26 110.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 550 0
28AUG26 112.50 C 0.50 0.50 0.50 0.20 -0.06 42 4 1,933 -4
28AUG26 115.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 101 0
28AUG26 117.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 775 0
28AUG26 120.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 333 0
28AUG26 122.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 33.88 -0.27 50 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 31.47 -0.27 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.98 -0.36 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.67 -0.27 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.32 -0.28 46 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 22.01 -0.28 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.72 -0.30 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.57 -0.53 43 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 15.51 -0.63 42 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 13.57 -0.34 42 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 11.82 -0.32 42 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 10.30 -0.31 42 0 967 0
29SEP26 80.00 C 9.71 9.71 8.71 8.90 -0.22 43 45 975 0
29SEP26 82.50 C 7.75 7.99 7.26 7.57 -0.16 42 339 851 +174
29SEP26 85.00 C 7.07 7.07 6.15 6.38 -0.17 42 325 2,499 +1
29SEP26 87.50 C 5.61 5.70 5.31 5.31 -0.21 42 91 1,401 -63
29SEP26 90.00 C 4.73 4.73 4.38 4.52 -0.16 43 73 2,412 0
29SEP26 92.50 C 3.87 3.87 3.75 3.74 -0.18 42 50 1,203 -19
29SEP26 95.00 C 3.36 3.36 3.36 3.08 -0.18 42 3 8,707 0
29SEP26 97.50 C 2.68 2.68 2.68 2.52 -0.15 42 30 3,227 0
29SEP26 100.00 C 2.50 2.50 2.37 2.04 -0.14 42 12 4,711 +11
29SEP26 102.50 C 0.00 0.00 0.00 1.65 -0.12 42 0 1,901 0
29SEP26 105.00 C 1.70 1.70 1.53 1.33 -0.10 42 155 7,950 +92
29SEP26 107.50 C 1.47 1.47 1.47 1.06 -0.09 42 30 3,359 0
29SEP26 110.00 C 1.48 1.48 1.27 0.85 -0.07 42 40 1,109 +10
29SEP26 112.50 C 1.10 1.10 1.00 0.67 -0.06 42 36 2,377 +25
29SEP26 115.00 C 1.00 1.00 1.00 0.53 -0.05 42 30 1,933 +30
29SEP26 117.50 C 0.88 0.88 0.88 0.42 -0.04 42 30 569 +30
29SEP26 120.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 2,169 0
29SEP26 122.50 C 0.70 0.70 0.70 0.25 -0.04 42 4 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 869 0
29SEP26 132.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 1,121 0
29SEP26 137.50 C 0.43 0.43 0.43 0.06 -0.01 42 10 1,809 -10
29SEP26 140.00 C 0.00 0.00 0.00 0.05 0.00 43 0 126 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 0.00 43 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 0.00 43 0 865 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 0.00 42 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 237 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 34.19 -0.54 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 31.80 -0.54 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.43 -0.54 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.02 -0.61 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.76 -0.59 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.53 -0.60 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.38 -0.57 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.31 -0.56 43 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 16.35 -0.35 42 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 14.49 -0.33 42 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 12.78 -0.30 41 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 11.39 -0.28 42 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 9.99 -0.16 42 0 169 0
29OCT26 82.50 C 8.91 8.97 8.91 8.68 -0.18 42 51 670 +51
29OCT26 85.00 C 8.20 8.20 7.28 7.52 -0.14 42 106 646 +85
29OCT26 87.50 C 0.00 0.00 0.00 6.49 -0.13 42 0 83 0
29OCT26 90.00 C 5.51 5.51 5.51 5.53 -0.19 42 4 71 +4
29OCT26 92.50 C 4.97 4.97 4.78 4.78 -0.15 42 24 173 +21
29OCT26 95.00 C 4.09 4.11 4.09 4.10 -0.17 42 8 66 +4
29OCT26 97.50 C 3.75 3.75 3.53 3.47 -0.15 42 13 43 +13
29OCT26 100.00 C 0.00 0.00 0.00 2.93 -0.14 42 0 75 0
29OCT26 102.50 C 0.00 0.00 0.00 2.46 -0.12 42 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 2.07 -0.10 42 0 0 0
29OCT26 107.50 C 2.13 2.13 2.13 1.73 -0.09 42 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 35.11 -0.45 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 32.81 -0.22 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.53 -0.47 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.30 -0.31 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.13 -0.28 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 23.75 -0.55 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.73 -0.54 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.75 -0.57 42 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.22 -0.02 44 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.18 -0.31 41 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 14.57 -0.28 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 13.26 -0.23 42 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 11.89 -0.23 42 0 82 0
30DEC26 82.50 C 0.00 0.00 0.00 10.63 -0.29 41 0 223 0
30DEC26 85.00 C 0.00 0.00 0.00 9.47 -0.16 41 0 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 8.47 -0.16 41 0 909 0
30DEC26 90.00 C 0.00 0.00 0.00 7.54 -0.15 41 0 2,318 0
30DEC26 92.50 C 0.00 0.00 0.00 6.69 -0.11 41 0 2,468 0
30DEC26 95.00 C 0.00 0.00 0.00 5.90 -0.18 41 0 4,137 0
30DEC26 97.50 C 5.54 5.54 5.54 5.20 -0.19 41 2 754 0
30DEC26 100.00 C 5.04 5.04 5.04 4.57 -0.18 41 1 3,068 -1
30DEC26 102.50 C 0.00 0.00 0.00 4.01 -0.16 41 0 623 0
30DEC26 105.00 C 3.86 3.86 3.86 3.52 -0.14 41 50 2,359 +50
30DEC26 107.50 C 3.28 3.28 3.28 3.08 -0.13 41 30 210 +30
30DEC26 110.00 C 3.23 3.23 3.00 2.69 -0.12 41 23 3,172 0
30DEC26 112.50 C 0.00 0.00 0.00 2.34 -0.12 41 0 398 0
30DEC26 115.00 C 2.60 2.60 2.58 2.04 -0.10 41 18 306 -4
30DEC26 117.50 C 0.00 0.00 0.00 1.77 -0.10 41 0 406 0
30DEC26 120.00 C 1.83 1.88 1.83 1.54 -0.09 41 5 883 +5
30DEC26 122.50 C 0.00 0.00 0.00 1.34 -0.07 41 0 311 0
30DEC26 125.00 C 1.62 1.62 1.62 1.16 -0.07 41 19 655 -19
30DEC26 127.50 C 0.00 0.00 0.00 1.01 -0.06 41 0 1,210 0
30DEC26 130.00 C 1.44 1.44 1.44 0.87 -0.06 41 30 5,222 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.75 -0.05 41 0 788 0
30DEC26 135.00 C 0.00 0.00 0.00 0.65 -0.04 41 0 533 0
30DEC26 137.50 C 0.00 0.00 0.00 0.56 -0.04 41 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.49 -0.03 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.42 -0.03 41 0 212 0
30DEC26 145.00 C 0.77 0.77 0.77 0.36 -0.03 41 10 397 +10
30DEC26 147.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 147 0
30DEC26 150.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 330 0
30DEC26 155.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 635 0
30MAR27 50.00 C 0.00 0.00 0.00 35.72 -0.70 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 33.49 -0.65 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.35 -0.62 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.24 -0.63 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.46 -0.28 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 25.49 -0.27 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.60 -0.26 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.81 -0.23 43 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 20.08 -0.23 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 18.45 -0.07 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 16.70 -0.28 41 0 754 0
30MAR27 77.50 C 0.00 0.00 0.00 15.43 -0.27 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 14.12 -0.27 41 0 59 0
30MAR27 82.50 C 0.00 0.00 0.00 12.90 -0.23 41 0 107 0
30MAR27 85.00 C 0.00 0.00 0.00 11.83 -0.10 41 0 151 0
30MAR27 87.50 C 0.00 0.00 0.00 10.80 -0.09 41 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 9.87 -0.11 41 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 8.94 -0.17 41 0 399 0
30MAR27 95.00 C 0.00 0.00 0.00 8.15 -0.11 41 0 140 0
30MAR27 97.50 C 0.00 0.00 0.00 7.39 -0.20 41 0 343 0
30MAR27 100.00 C 7.36 7.36 7.36 6.70 -0.19 41 30 1,093 -30
30MAR27 102.50 C 0.00 0.00 0.00 6.07 -0.17 41 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 5.49 -0.16 41 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 4.96 -0.15 41 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 4.48 -0.15 40 0 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 4.05 -0.13 40 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 3.54 -0.24 40 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 3.20 -0.21 40 0 93 0
30MAR27 120.00 C 3.60 3.60 2.69 2.97 -0.10 40 71 269 +69
30MAR27 122.50 C 0.00 0.00 0.00 2.59 -0.18 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.34 -0.16 40 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 2.10 -0.15 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.89 -0.14 40 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 1.70 -0.13 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.53 -0.12 40 0 246 0
30MAR27 137.50 C 0.00 0.00 0.00 1.38 -0.10 40 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 1.24 -0.09 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 1.11 -0.09 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.00 -0.08 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.90 -0.07 40 0 35 0
30MAR27 150.00 C 0.00 0.00 0.00 0.81 -0.06 40 0 62 0
30MAR27 152.50 C 0.00 0.00 0.00 0.75 -0.04 40 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.67 -0.04 40 0 245 0
29JUN27 50.00 C 0.00 0.00 0.00 36.72 -0.27 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.56 -0.30 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.44 -0.33 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.42 -0.30 45 0 0 0
29JUN27 60.00 C 28.74 28.74 28.74 28.43 -0.31 44 1 12 0
29JUN27 62.50 C 0.00 0.00 0.00 26.56 -0.31 44 0 11 0
29JUN27 65.00 C 0.00 0.00 0.00 24.77 -0.28 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 23.05 -0.32 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.44 -0.28 42 0 24 0
29JUN27 72.50 C 0.00 0.00 0.00 19.96 -0.24 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 18.51 -0.24 42 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 17.16 -0.20 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 15.90 -0.21 41 0 34 0
29JUN27 82.50 C 0.00 0.00 0.00 14.66 -0.20 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 13.60 -0.18 41 0 125 0
29JUN27 87.50 C 0.00 0.00 0.00 12.55 -0.18 41 0 117 0
29JUN27 90.00 C 11.60 11.60 11.60 11.56 -0.14 41 30 352 +30
29JUN27 92.50 C 0.00 0.00 0.00 10.70 -0.14 41 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 9.84 -0.14 41 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.05 -0.12 41 0 80 0
29JUN27 100.00 C 8.56 8.56 8.56 8.36 -0.12 40 30 148 +30
29JUN27 102.50 C 0.00 0.00 0.00 7.68 -0.12 40 0 64 0
29JUN27 105.00 C 0.00 0.00 0.00 7.03 -0.10 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 6.51 -0.09 40 0 1 0
29JUN27 110.00 C 6.59 6.59 6.59 5.98 -0.09 40 40 95 +40
29JUN27 112.50 C 0.00 0.00 0.00 5.46 -0.09 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.03 -0.08 40 0 20 0
29JUN27 117.50 C 5.10 5.10 5.10 4.64 -0.07 40 9 43 +9
29JUN27 120.00 C 4.84 4.84 4.84 4.25 -0.07 40 2 59 +2
TOTAL CALL 5,686 174,421 +952
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 40 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 105 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
10JUL26 72.50 P 0.04 0.04 0.04 0.01 0.00 63 3 166 0
10JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 421 0
10JUL26 77.50 P 0.13 0.15 0.13 0.10 -0.07 52 220 370 +100
10JUL26 80.00 P 0.40 0.50 0.35 0.40 -0.13 52 240 306 +16
10JUL26 82.50 P 0.87 1.32 0.80 1.10 -0.14 51 301 366 -45
10JUL26 85.00 P 1.54 2.37 1.54 2.40 -0.14 49 144 296 -5
10JUL26 87.50 P 4.07 4.68 3.99 4.25 -0.12 45 186 242 +68
10JUL26 90.00 P 6.00 6.00 6.00 6.59 +0.12 46 1 52 +1
10JUL26 92.50 P 0.00 0.00 0.00 9.06 +0.30 51 0 2 0
10JUL26 95.00 P 0.00 0.00 0.00 11.55 +0.34 0 0 16 0
10JUL26 97.50 P 0.00 0.00 0.00 14.05 +0.35 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 16.55 +0.35 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 19.05 +0.35 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 21.55 +0.35 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 24.05 +0.35 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 5 0
17JUL26 75.00 P 0.30 0.31 0.30 0.22 -0.06 46 5 53 +5
17JUL26 77.50 P 0.54 0.54 0.54 0.55 -0.08 46 5 10 -4
17JUL26 80.00 P 1.09 1.23 1.09 1.11 -0.09 45 34 68 +20
17JUL26 82.50 P 2.10 2.14 2.10 1.99 -0.11 44 4 24 +4
17JUL26 85.00 P 2.90 3.09 2.90 3.28 -0.13 44 39 75 +35
17JUL26 87.50 P 5.16 5.16 4.82 4.98 -0.08 44 74 40 +10
17JUL26 90.00 P 7.26 7.26 7.26 6.93 -0.05 42 1 3 +1
17JUL26 92.50 P 0.00 0.00 0.00 9.28 +0.13 46 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 11.63 +0.27 45 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 14.07 +0.25 46 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 16.55 +0.33 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 19.07 +0.37 58 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 21.55 +0.35 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 24.07 +0.37 69 0 0 0
30JUL26 50.00 P 0.02 0.03 0.01 0.01 0.00 74 195 605 +115
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 380 0
30JUL26 55.00 P 0.05 0.05 0.05 0.01 0.00 61 28 654 0
30JUL26 57.50 P 0.06 0.06 0.06 0.01 0.00 55 28 737 0
30JUL26 60.00 P 0.08 0.08 0.08 0.01 0.00 49 28 527 0
30JUL26 62.50 P 0.10 0.10 0.09 0.01 0.00 44 31 794 +29
30JUL26 65.00 P 0.14 0.14 0.14 0.03 -0.01 43 2 474 +2
30JUL26 67.50 P 0.21 0.21 0.20 0.08 0.00 43 6 441 0
30JUL26 70.00 P 0.32 0.34 0.32 0.18 -0.01 43 9 936 -1
30JUL26 72.50 P 0.44 0.44 0.44 0.39 -0.01 43 3 2,758 -3
30JUL26 75.00 P 0.61 0.87 0.61 0.74 0.00 43 220 1,443 +167
30JUL26 77.50 P 1.17 1.35 1.17 1.26 -0.03 43 163 1,790 +162
30JUL26 80.00 P 1.40 2.15 1.40 2.03 -0.03 43 188 1,313 +35
30JUL26 82.50 P 2.84 3.06 2.79 3.01 -0.03 42 120 1,486 -6
30JUL26 85.00 P 4.19 4.50 4.19 4.34 +0.04 42 97 2,791 +92
30JUL26 87.50 P 5.76 5.76 5.62 5.89 -0.02 42 90 6,594 -15
30JUL26 90.00 P 7.13 8.17 7.13 7.76 +0.08 42 34 708 -7
30JUL26 92.50 P 0.00 0.00 0.00 9.81 +0.11 43 0 870 0
30JUL26 95.00 P 0.00 0.00 0.00 12.00 +0.14 43 0 1,155 0
30JUL26 97.50 P 0.00 0.00 0.00 14.34 -0.08 45 2 1,812 0
30JUL26 100.00 P 0.00 0.00 0.00 16.67 +0.44 44 0 1,527 0
30JUL26 102.50 P 0.00 0.00 0.00 19.07 +0.31 41 0 527 0
30JUL26 105.00 P 0.00 0.00 0.00 21.89 +0.65 62 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 24.42 +0.72 67 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.90 +0.70 71 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 29.40 +0.70 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.90 +0.70 80 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 34.40 +0.70 84 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.93 +0.70 90 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.43 +0.71 93 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.67 +0.47 83 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 44.43 +0.73 101 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 46.93 +0.73 104 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 49.43 +0.65 108 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 51.93 +0.42 111 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 54.43 +0.73 114 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 56.93 +0.73 118 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 59.43 +0.71 121 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 61.93 +0.70 124 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 64.19 +0.49 113 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 66.93 +0.73 130 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 69.43 +0.73 133 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 71.93 +0.73 136 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 558 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 44 0 133 0
28AUG26 57.50 P 0.21 0.21 0.21 0.04 0.00 43 8 496 +8
28AUG26 60.00 P 0.25 0.25 0.25 0.08 -0.01 42 4 223 +4
28AUG26 62.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 389 0
28AUG26 65.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 420 0
28AUG26 67.50 P 0.75 0.75 0.74 0.50 -0.03 42 35 5,372 +11
28AUG26 70.00 P 0.93 1.00 0.93 0.82 -0.04 42 32 541 +2
28AUG26 72.50 P 1.24 1.24 1.24 1.27 -0.04 42 2 898 0
28AUG26 75.00 P 1.93 1.93 1.80 1.88 -0.04 42 69 2,631 +8
28AUG26 77.50 P 2.39 2.75 2.39 2.64 -0.05 42 197 2,286 +4
28AUG26 80.00 P 3.09 3.58 3.09 3.57 -0.01 42 12 4,096 -6
28AUG26 82.50 P 4.55 4.85 4.54 4.68 -0.01 42 308 7,021 +121
28AUG26 85.00 P 5.80 5.80 5.80 5.93 -0.06 41 30 2,484 +30
28AUG26 87.50 P 6.98 7.57 6.98 7.43 -0.06 41 254 2,231 +30
28AUG26 90.00 P 0.00 0.00 0.00 9.19 +0.07 42 0 1,646 0
28AUG26 92.50 P 0.00 0.00 0.00 11.05 +0.10 42 0 1,661 0
28AUG26 95.00 P 0.00 0.00 0.00 13.05 +0.13 43 0 969 0
28AUG26 97.50 P 0.00 0.00 0.00 15.16 +0.15 43 0 1,215 0
28AUG26 100.00 P 0.00 0.00 0.00 17.36 +0.17 43 0 1,852 0
28AUG26 102.50 P 20.00 20.00 20.00 19.63 +0.19 44 1 316 +1
28AUG26 105.00 P 0.00 0.00 0.00 22.21 +0.25 49 0 204 0
28AUG26 107.50 P 0.00 0.00 0.00 24.56 +0.55 50 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 26.96 +0.56 51 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 29.40 +0.65 53 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 31.90 +0.69 56 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.40 +0.70 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.93 +0.70 62 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.43 +0.58 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.67 +0.23 60 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 44.43 +0.50 70 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.93 +0.55 73 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 49.43 +0.55 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.93 +0.42 78 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 54.43 +0.50 80 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.93 +0.73 82 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 59.43 +0.47 84 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 61.93 +0.63 86 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 64.19 +0.39 80 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.93 +0.63 90 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 69.43 +0.63 93 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.93 +0.73 95 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1,385 0
29SEP26 52.50 P 0.26 0.27 0.26 0.05 0.00 42 12 98 +12
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 42 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 0.00 42 0 201 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 0.00 42 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.48 0.00 42 0 475 0
29SEP26 65.00 P 0.00 0.00 0.00 0.74 0.00 42 0 439 0
29SEP26 67.50 P 1.23 1.31 1.23 1.11 +0.01 42 62 1,045 +62
29SEP26 70.00 P 1.64 1.64 1.64 1.60 +0.02 42 60 1,119 +60
29SEP26 72.50 P 2.22 2.28 2.22 2.21 +0.02 42 62 5,566 +29
29SEP26 75.00 P 2.55 3.06 2.55 2.90 -0.02 42 95 2,430 +45
29SEP26 77.50 P 3.60 3.80 3.60 3.79 +0.06 42 31 1,737 0
29SEP26 80.00 P 4.00 4.80 4.00 4.77 +0.03 42 49 3,903 -8
29SEP26 82.50 P 5.72 5.97 5.72 5.92 +0.04 41 47 1,777 -13
29SEP26 85.00 P 7.01 7.31 7.01 7.24 +0.02 41 93 5,785 +30
29SEP26 87.50 P 8.60 8.77 8.24 8.68 -0.01 41 136 3,294 +130
29SEP26 90.00 P 9.73 10.16 9.73 10.36 +0.11 41 297 5,028 +267
29SEP26 92.50 P 0.00 0.00 0.00 12.14 +0.11 42 0 1,951 0
29SEP26 95.00 P 0.00 0.00 0.00 14.26 +0.45 44 0 14,488 0
29SEP26 97.50 P 0.00 0.00 0.00 16.31 +0.30 44 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 18.40 +0.35 45 0 6,118 0
29SEP26 102.50 P 0.00 0.00 0.00 20.76 +0.37 47 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 22.79 +0.19 46 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 24.92 +0.25 45 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 27.17 +0.45 45 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 29.65 +0.13 47 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 31.90 +0.52 46 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 34.41 +0.16 48 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 36.93 +0.31 51 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 39.43 +0.43 53 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 41.76 +0.30 52 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 44.43 +0.48 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.93 +0.55 60 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 49.43 +0.55 62 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.93 +0.42 64 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 54.43 -0.05 65 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 56.93 +0.62 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 59.43 +0.47 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.93 +0.62 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 64.19 +0.39 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.93 +0.62 74 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.43 +0.63 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.93 +0.62 77 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 0.00 42 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.12 0.00 41 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 0.00 41 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 50 0
29OCT26 60.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 130 0
29OCT26 62.50 P 0.00 0.00 0.00 0.82 +0.01 42 0 105 0
29OCT26 65.00 P 1.37 1.37 1.37 1.19 +0.02 42 30 121 +30
29OCT26 67.50 P 1.64 1.76 1.64 1.66 +0.03 42 60 185 0
29OCT26 70.00 P 2.25 2.25 2.25 2.24 +0.04 42 30 143 +30
29OCT26 72.50 P 2.87 2.87 2.87 2.92 +0.04 42 45 192 +45
29OCT26 75.00 P 3.48 3.48 3.48 3.67 -0.01 41 30 108 +17
29OCT26 77.50 P 4.66 4.66 4.60 4.60 +0.02 41 43 158 +43
29OCT26 80.00 P 5.50 5.66 5.50 5.66 +0.06 41 5 19 +3
29OCT26 82.50 P 6.77 6.87 6.77 6.84 +0.05 41 28 128 +24
29OCT26 85.00 P 7.69 8.21 7.19 8.16 +0.04 41 21 306 +4
29OCT26 87.50 P 9.37 9.37 9.37 9.56 -0.01 40 21 129 +21
29OCT26 90.00 P 10.98 10.98 10.98 11.19 +0.10 41 21 135 +21
29OCT26 92.50 P 0.00 0.00 0.00 12.96 +0.15 41 0 147 0
29OCT26 95.00 P 0.00 0.00 0.00 14.80 +0.16 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.98 +0.28 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.06 +0.34 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.14 +0.39 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.29 +0.18 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.48 +0.19 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 0.00 41 0 846 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 0.00 41 0 447 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 0.00 41 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 0.00 41 0 218 0
30DEC26 60.00 P 1.38 1.50 1.38 1.14 +0.01 41 31 3,368 +1
30DEC26 62.50 P 1.78 1.78 1.78 1.54 +0.01 41 30 295 +30
30DEC26 65.00 P 2.20 2.25 2.20 2.06 +0.02 41 34 1,632 +34
30DEC26 67.50 P 0.00 0.00 0.00 2.67 +0.04 41 0 529 0
30DEC26 70.00 P 3.40 3.40 3.40 3.36 +0.03 41 30 9,093 0
30DEC26 72.50 P 0.00 0.00 0.00 4.14 -0.03 41 0 1,004 0
30DEC26 75.00 P 0.00 0.00 0.00 4.99 +0.02 41 0 1,098 0
30DEC26 77.50 P 0.00 0.00 0.00 5.95 +0.01 40 0 1,166 0
30DEC26 80.00 P 0.00 0.00 0.00 7.04 +0.02 40 0 1,719 0
30DEC26 82.50 P 0.00 0.00 0.00 8.26 0.00 40 0 1,594 0
30DEC26 85.00 P 0.00 0.00 0.00 9.60 +0.02 40 0 4,447 0
30DEC26 87.50 P 0.00 0.00 0.00 11.07 +0.07 40 0 1,506 0
30DEC26 90.00 P 12.38 12.38 12.38 12.65 +0.09 40 5 3,239 -5
30DEC26 92.50 P 14.02 14.02 14.02 14.42 +0.19 41 21 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 16.12 +0.15 40 0 3,144 0
30DEC26 97.50 P 0.00 0.00 0.00 17.97 +0.16 40 0 1,147 0
30DEC26 100.00 P 0.00 0.00 0.00 19.92 +0.19 41 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 22.21 +0.34 42 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 24.28 +0.36 43 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.40 +0.38 43 0 163 0
30DEC26 110.00 P 27.10 27.10 27.10 28.53 +0.37 43 1 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 30.55 0.00 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 32.98 +0.21 44 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 35.28 +0.25 44 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 37.54 +0.44 44 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 39.85 +0.44 45 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 42.23 +0.49 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.55 +0.47 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.93 +0.47 45 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 49.43 +0.55 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.93 +0.42 48 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 54.43 -0.05 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.93 +0.62 51 0 0 0
30DEC26 142.50 P 57.90 57.90 57.90 59.43 +0.47 52 30 1,173 +30
30DEC26 145.00 P 0.00 0.00 0.00 61.93 +0.58 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 64.19 +0.34 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.93 +0.58 56 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.43 +0.54 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.93 +0.59 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.85 +0.01 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.14 +0.01 40 0 63 0
30MAR27 57.50 P 1.92 1.92 1.92 1.55 +0.02 40 30 286 +30
30MAR27 60.00 P 0.00 0.00 0.00 2.01 +0.02 40 0 6,302 0
30MAR27 62.50 P 0.00 0.00 0.00 2.56 +0.03 40 0 170 0
30MAR27 65.00 P 0.00 0.00 0.00 3.22 +0.04 40 0 1,161 0
30MAR27 67.50 P 0.00 0.00 0.00 3.93 +0.04 41 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 4.69 +0.02 40 0 4,164 0
30MAR27 72.50 P 0.00 0.00 0.00 5.52 +0.02 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 6.46 -0.03 40 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 7.50 -0.03 39 0 942 0
30MAR27 80.00 P 0.00 0.00 0.00 8.62 -0.05 39 0 717 0
30MAR27 82.50 P 0.00 0.00 0.00 9.88 -0.03 39 0 410 0
30MAR27 85.00 P 0.00 0.00 0.00 11.26 +0.02 39 0 679 0
30MAR27 87.50 P 0.00 0.00 0.00 12.70 +0.08 39 0 1,159 0
30MAR27 90.00 P 0.00 0.00 0.00 14.26 +0.09 39 0 1,448 0
30MAR27 92.50 P 0.00 0.00 0.00 15.91 +0.10 39 0 411 0
30MAR27 95.00 P 17.20 17.20 17.20 17.64 +0.07 40 2 496 0
30MAR27 97.50 P 0.00 0.00 0.00 19.68 +0.32 41 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 21.41 +0.20 40 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 23.46 +0.15 41 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 25.45 +0.34 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 27.49 +0.35 41 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 29.57 +0.37 42 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 31.48 -0.04 41 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 33.63 +0.17 41 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 35.81 +0.16 41 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 38.03 +0.17 41 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 40.25 +0.16 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.52 -0.03 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 44.82 -0.01 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.11 0.00 41 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 49.44 +0.20 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.93 +0.35 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 54.48 0.00 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.93 +0.62 44 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 59.43 +0.47 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.93 +0.58 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.37 +0.52 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.93 +0.58 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.43 +0.54 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.93 +0.59 50 0 0 0
29JUN27 50.00 P 1.57 1.57 1.57 1.11 +0.03 40 50 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.48 +0.05 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.89 +0.04 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.43 +0.06 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.99 +0.07 40 0 315 0
29JUN27 62.50 P 0.00 0.00 0.00 3.68 +0.06 40 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 4.33 +0.02 40 0 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 5.06 +0.03 39 0 215 0
29JUN27 70.00 P 0.00 0.00 0.00 5.89 +0.04 39 0 384 0
29JUN27 72.50 P 0.00 0.00 0.00 6.86 +0.10 39 2 564 +2
29JUN27 75.00 P 0.00 0.00 0.00 7.87 +0.12 39 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 9.01 +0.15 39 0 264 0
29JUN27 80.00 P 9.63 10.26 9.63 10.21 +0.15 39 95 303 +5
29JUN27 82.50 P 0.00 0.00 0.00 11.44 +0.16 39 0 272 0
29JUN27 85.00 P 0.00 0.00 0.00 12.83 +0.18 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 14.23 +0.16 38 0 124 0
29JUN27 90.00 P 0.00 0.00 0.00 15.71 +0.16 38 0 65 0
29JUN27 92.50 P 0.00 0.00 0.00 17.31 +0.13 38 0 179 0
29JUN27 95.00 P 0.00 0.00 0.00 19.00 +0.13 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.81 +0.13 39 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 22.63 +0.12 39 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 24.51 +0.13 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 26.42 +0.15 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.39 +0.16 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.40 +0.16 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 32.45 +0.17 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 34.54 +0.17 40 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 36.87 +0.40 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.88 +0.32 40 0 0 0
TOTAL PUT 5,092 223,316 +1,968
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 20.30
30JUL26 16.00 C 0.00 0.00 0.00 4.33 -1.16 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.86 -1.15 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.47 -1.06 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.04 -1.05 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.64 -0.99 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.26 -0.94 57 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.92 -0.78 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.61 -0.72 57 0 0 0
30JUL26 20.00 C 1.36 1.36 1.25 1.37 -0.62 59 13 43 +7
30JUL26 21.00 C 0.96 0.97 0.81 0.86 -0.57 56 17 40 +17
30JUL26 22.00 C 0.82 0.82 0.52 0.55 -0.42 56 28 114 +11
30JUL26 23.00 C 0.50 0.50 0.50 0.33 -0.30 56 10 120 0
30JUL26 24.00 C 0.32 0.32 0.18 0.19 -0.20 56 17 87 +12
30JUL26 25.00 C 0.17 0.17 0.11 0.12 -0.11 58 76 448 +20
30JUL26 26.00 C 0.12 0.12 0.09 0.07 -0.06 59 2 345 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.04 59 0 235 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 307 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 317 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 395 0
30JUL26 31.00 C 0.03 0.03 0.03 0.01 0.00 68 30 486 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 413 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
28AUG26 16.00 C 0.00 0.00 0.00 4.55 -1.16 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.12 -1.13 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.74 -1.07 53 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.36 -1.00 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.00 -0.98 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.67 -0.92 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.36 -0.77 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.07 -0.82 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.80 -0.70 52 0 0 0
28AUG26 21.00 C 1.39 1.40 1.33 1.40 -0.56 54 18 88 +18
28AUG26 22.00 C 1.30 1.30 0.98 1.00 -0.46 53 6 112 +3
28AUG26 23.00 C 0.00 0.00 0.00 0.75 -0.38 54 0 68 0
28AUG26 24.00 C 0.00 0.00 0.00 0.54 -0.30 54 0 48 0
28AUG26 25.00 C 0.00 0.00 0.00 0.38 -0.24 54 0 60 0
28AUG26 26.00 C 0.00 0.00 0.00 0.26 -0.20 53 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 0.18 -0.15 53 0 92 0
28AUG26 28.00 C 0.00 0.00 0.00 0.12 -0.12 53 0 152 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 -0.09 53 0 2,110 0
28AUG26 30.00 C 0.13 0.13 0.13 0.06 -0.06 54 5 203 +5
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.74 -1.04 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.35 -0.99 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.97 -0.96 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 -0.99 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.32 -0.94 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 -0.90 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.71 -0.85 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.44 -0.80 51 0 0 0
29SEP26 20.00 C 2.59 2.59 2.59 2.18 -0.69 50 15 15 +13
29SEP26 21.00 C 2.09 2.09 1.73 1.73 -0.61 50 31 33 +16
29SEP26 22.00 C 0.00 0.00 0.00 1.38 -0.52 51 0 61 0
29SEP26 23.00 C 0.00 0.00 0.00 1.08 -0.44 51 0 302 0
29SEP26 24.00 C 0.00 0.00 0.00 0.84 -0.36 51 0 272 0
29SEP26 25.00 C 0.61 0.61 0.61 0.65 -0.30 51 1 180 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.25 51 0 76 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.20 51 0 107 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.17 51 0 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.13 51 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.10 51 0 215 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.08 51 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 247 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 144 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 130 0
29OCT26 16.00 C 0.00 0.00 0.00 4.93 -1.11 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.55 -1.08 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.18 -1.05 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.84 -0.90 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.56 -0.93 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.26 -0.89 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.98 -0.73 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.71 -0.70 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.47 -0.68 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.02 -0.62 49 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 1.65 -0.54 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.34 -0.47 49 0 41 0
29OCT26 24.00 C 0.00 0.00 0.00 1.09 -0.41 50 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 0.88 -0.35 50 0 20 0
29OCT26 26.00 C 0.00 0.00 0.00 0.70 -0.30 50 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.56 -0.25 50 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 -0.21 50 0 60 0
29OCT26 29.00 C 0.00 0.00 0.00 0.35 -0.17 50 0 2 0
29OCT26 30.00 C 0.35 0.35 0.35 0.27 -0.15 49 2 4 -2
29OCT26 31.00 C 0.00 0.00 0.00 0.21 -0.12 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.30 -0.97 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.94 -0.95 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.61 -0.93 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.29 -0.89 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.99 -0.84 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.70 -0.92 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.43 -0.79 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.18 -0.85 47 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 2.90 -0.86 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.49 -0.67 47 0 1 0
30DEC26 22.00 C 2.32 2.32 2.32 2.15 -0.60 48 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.83 -0.52 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.54 -0.48 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.31 -0.42 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.11 -0.38 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.93 -0.35 48 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 -0.31 48 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 0.65 -0.27 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 -0.24 48 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.21 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 -0.19 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.16 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 -0.14 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.12 48 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 10 0
30DEC26 37.00 C 0.30 0.30 0.30 0.15 -0.09 48 1 0 -1
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.08 48 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.07 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 24 0
30MAR27 16.00 C 0.00 0.00 0.00 5.78 -0.92 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.45 -0.90 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.14 -0.89 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.84 -0.86 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.56 -0.83 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.28 -0.82 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.03 -0.88 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.78 -0.77 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 3.55 -0.75 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.10 -0.73 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.78 -0.62 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.44 -0.59 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.15 -0.52 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.89 -0.48 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.66 -0.45 47 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.45 -0.42 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 -0.40 47 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.10 -0.36 47 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 0.96 -0.33 47 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 0.84 -0.29 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 -0.27 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.63 -0.25 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 -0.22 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 -0.20 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 -0.18 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 -0.16 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 -0.14 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 -0.13 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 -0.12 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 -0.11 47 0 13 0
29JUN27 16.00 C 0.00 0.00 0.00 6.18 -0.92 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.87 -0.89 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.57 -0.87 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.29 -0.86 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.03 -0.82 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.77 -0.80 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.52 -0.77 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.28 -0.75 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.05 -0.73 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.63 -0.68 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.24 -0.65 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 2.90 -0.60 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.58 -0.58 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.31 -0.52 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.06 -0.50 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 1.84 -0.46 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.64 -0.42 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.46 -0.40 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.31 -0.35 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.16 -0.34 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.04 -0.31 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.93 -0.28 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.83 -0.26 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.74 -0.25 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.67 -0.21 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.59 -0.20 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.52 -0.20 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.47 -0.18 47 0 8 0
TOTAL CALL 287 13,299 +136
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.04 59 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.05 58 0 31 0
30JUL26 17.00 P 0.17 0.17 0.16 0.14 +0.08 57 12 183 +10
30JUL26 17.50 P 0.18 0.18 0.18 0.22 +0.12 58 1 296 +1
30JUL26 18.00 P 0.00 0.00 0.00 0.31 +0.15 57 0 149 0
30JUL26 18.50 P 0.46 0.46 0.46 0.43 +0.20 57 2 243 +2
30JUL26 19.00 P 0.41 0.63 0.41 0.57 +0.24 56 25 156 +9
30JUL26 19.50 P 0.58 0.80 0.58 0.76 +0.30 56 13 174 +13
30JUL26 20.00 P 0.70 1.04 0.70 0.98 +0.35 56 47 658 +19
30JUL26 21.00 P 1.20 1.58 1.20 1.52 +0.53 55 61 297 +43
30JUL26 22.00 P 1.80 2.22 1.80 2.16 +0.59 53 22 187 +21
30JUL26 23.00 P 0.00 0.00 0.00 3.01 +0.78 57 0 389 0
30JUL26 24.00 P 3.40 3.77 3.40 3.95 +0.95 64 16 966 +16
30JUL26 25.00 P 4.27 4.27 4.27 4.80 +1.07 59 1 267 0
30JUL26 26.00 P 0.00 0.00 0.00 5.78 +1.03 65 0 185 0
30JUL26 27.00 P 6.80 6.80 6.80 6.81 +1.13 76 10 312 -10
30JUL26 28.00 P 0.00 0.00 0.00 7.74 +1.07 72 0 274 0
30JUL26 29.00 P 0.00 0.00 0.00 8.81 +1.15 91 1 406 -1
30JUL26 30.00 P 0.00 0.00 0.00 9.81 +1.14 97 0 94 -6
30JUL26 31.00 P 0.00 0.00 0.00 10.81 +1.15 104 0 0 -4
30JUL26 32.00 P 0.00 0.00 0.00 11.81 +1.15 109 0 0 -12
30JUL26 33.00 P 0.00 0.00 0.00 12.81 +1.15 115 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.81 +1.15 120 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 14.81 +1.15 126 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 15.81 +1.15 131 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 16.81 +1.15 136 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 17.81 +1.15 141 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.81 +1.15 145 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 +0.07 54 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.29 +0.10 54 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.39 +0.13 54 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.51 +0.16 54 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.65 +0.19 54 0 47 0
28AUG26 18.50 P 0.00 0.00 0.00 0.82 +0.23 54 0 91 0
28AUG26 19.00 P 0.87 1.02 0.86 1.01 +0.27 54 102 158 +100
28AUG26 19.50 P 0.00 0.00 0.00 1.22 +0.32 54 0 10 0
28AUG26 20.00 P 1.14 1.14 1.14 1.46 +0.38 54 2 40 0
28AUG26 21.00 P 0.00 0.00 0.00 1.99 +0.46 53 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 2.59 +0.53 52 0 127 0
28AUG26 23.00 P 0.00 0.00 0.00 3.35 +0.64 53 0 370 0
28AUG26 24.00 P 3.95 3.95 3.95 4.22 +0.90 56 1 290 0
28AUG26 25.00 P 0.00 0.00 0.00 5.08 +0.90 57 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 5.97 +1.05 58 0 73 0
28AUG26 27.00 P 6.95 6.95 6.95 6.90 +1.07 60 8 141 -8
28AUG26 28.00 P 0.00 0.00 0.00 7.85 +1.02 62 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 8.82 +1.09 64 1 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 9.81 +1.11 68 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 10.81 +1.12 72 0 59 0
28AUG26 32.00 P 11.10 11.10 11.10 11.81 +1.14 76 2 17 +2
28AUG26 33.00 P 0.00 0.00 0.00 12.81 +1.15 80 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.81 +1.15 84 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.81 +1.15 87 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.81 +1.15 91 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.81 +1.15 94 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.81 +1.15 98 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.81 +1.15 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.38 +0.11 51 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 +0.14 51 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 +0.17 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 +0.20 52 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.92 +0.22 51 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 1.10 +0.26 51 0 30 0
29SEP26 19.00 P 1.30 1.30 1.30 1.30 +0.29 51 2 150 +2
29SEP26 19.50 P 0.00 0.00 0.00 1.52 +0.33 51 0 140 0
29SEP26 20.00 P 1.78 1.78 1.78 1.77 +0.38 51 2 210 0
29SEP26 21.00 P 0.00 0.00 0.00 2.31 +0.46 50 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.94 +0.57 50 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 3.70 +0.69 52 0 141 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 +0.83 53 0 350 0
29SEP26 25.00 P 0.00 0.00 0.00 5.29 +0.91 54 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 6.15 +0.98 54 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 7.07 +1.02 56 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 7.95 +1.03 56 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 8.93 +1.11 59 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 9.87 +1.03 59 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 10.82 +1.04 60 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 11.81 +1.08 62 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 12.81 +1.13 65 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 13.81 +1.13 69 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 14.81 +1.15 72 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.81 +1.15 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.81 +1.15 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.81 +1.15 80 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.81 +1.15 82 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.80 +1.14 84 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.80 +1.14 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.80 +1.14 89 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.80 +1.14 91 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.80 +1.14 93 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.80 +1.14 95 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.80 +1.14 98 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.80 +1.14 100 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.80 +1.14 102 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.80 +1.14 104 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.80 +1.14 106 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 32.30 +1.14 110 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.80 +1.14 115 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 37.30 +1.14 119 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.52 +0.13 50 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.65 +0.16 50 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.79 +0.19 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.95 +0.21 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.12 +0.24 50 0 3 0
29OCT26 18.50 P 0.00 0.00 0.00 1.30 +0.25 49 0 32 0
29OCT26 19.00 P 0.00 0.00 0.00 1.51 +0.29 49 0 40 0
29OCT26 19.50 P 1.57 1.71 1.57 1.74 +0.33 49 28 123 +28
29OCT26 20.00 P 0.00 0.00 0.00 1.99 +0.37 49 0 78 0
29OCT26 21.00 P 0.00 0.00 0.00 2.55 +0.45 49 0 111 0
29OCT26 22.00 P 0.00 0.00 0.00 3.18 +0.54 49 0 66 0
29OCT26 23.00 P 0.00 0.00 0.00 3.93 +0.68 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.73 +0.78 52 0 55 0
29OCT26 25.00 P 0.00 0.00 0.00 5.48 +0.76 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.32 +0.82 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.18 +0.85 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.08 +0.93 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.03 +1.11 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.96 +1.10 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.91 +1.13 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 +0.14 48 0 2 0
30DEC26 16.50 P 0.98 0.98 0.98 0.94 +0.16 48 1 7 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.12 +0.19 48 0 0 0
30DEC26 17.50 P 1.32 1.32 1.32 1.30 +0.22 48 2 2 +2
30DEC26 18.00 P 1.51 1.51 1.51 1.49 +0.25 48 2 2 +2
30DEC26 18.50 P 1.69 1.69 1.69 1.69 +0.26 48 1 67 +1
30DEC26 19.00 P 0.00 0.00 0.00 1.92 +0.30 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.16 +0.33 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 +0.36 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.97 +0.43 48 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 3.63 +0.53 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 4.30 +0.60 49 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 5.05 +0.65 49 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 5.82 +0.71 50 0 160 0
30DEC26 26.00 P 6.33 6.33 6.33 6.62 +0.86 50 1 29 +1
30DEC26 27.00 P 0.00 0.00 0.00 7.45 +0.90 50 0 15 0
30DEC26 28.00 P 8.08 8.08 8.08 8.31 +0.96 51 1 876 0
30DEC26 29.00 P 0.00 0.00 0.00 9.23 +1.02 52 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 10.13 +0.96 52 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 11.05 +1.10 53 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 11.98 +1.00 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 12.92 +1.01 54 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 13.88 +1.04 55 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 14.85 +1.06 56 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 15.81 +1.06 56 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.81 +1.09 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.81 +1.10 60 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 18.81 +1.14 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.80 +1.10 63 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 20.80 +1.14 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.80 +1.13 67 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 22.80 +1.14 68 0 3 -1
30DEC26 44.00 P 0.00 0.00 0.00 23.80 +1.14 70 0 0 -1
30DEC26 45.00 P 0.00 0.00 0.00 24.80 +1.14 72 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.14 +0.15 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 +0.18 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.50 +0.20 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.70 +0.24 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.90 +0.26 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.12 +0.28 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.35 +0.30 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.60 +0.33 47 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.86 +0.35 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.42 +0.40 46 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 4.04 +0.46 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 +0.55 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 5.46 +0.65 48 0 15 0
30MAR27 25.00 P 5.66 5.66 5.66 6.21 +0.78 48 1 12 +1
30MAR27 26.00 P 0.00 0.00 0.00 6.98 +0.79 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 7.79 +0.84 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 8.61 +0.88 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 9.49 +0.96 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 10.36 +0.90 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 11.25 +0.94 50 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 12.16 +0.95 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.07 +0.97 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.00 +1.00 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.95 +1.05 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.90 +1.06 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.81 +1.03 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.81 +1.00 52 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 18.81 +1.04 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.80 +0.69 55 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 20.81 +0.71 57 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 +0.14 46 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.69 +0.17 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 +0.23 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.10 +0.25 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.31 +0.24 45 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.56 +0.28 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.81 +0.31 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.06 +0.31 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 +0.34 45 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.90 +0.39 45 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 4.50 +0.42 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.16 +0.49 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.86 +0.55 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 6.61 +0.61 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.37 +0.66 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 8.14 +0.74 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.95 +0.78 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.78 +0.82 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 10.64 +0.88 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.50 +0.91 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.37 +0.93 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.26 +0.96 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.16 +0.98 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.08 +0.94 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.00 +0.95 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.94 +0.93 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.90 +1.02 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 18.87 +1.06 49 0 0 0
TOTAL PUT 368 20,947 +231
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$ 652.00
10JUL26 580.00 C 0.00 0.00 0.00 72.19 - 50 0 0 -
10JUL26 590.00 C 0.00 0.00 0.00 62.30 -16.00 51 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 52.55 -15.92 50 0 0 0
10JUL26 610.00 C 0.00 0.00 0.00 43.10 -15.71 50 0 0 0
10JUL26 620.00 C 0.00 0.00 0.00 34.18 -15.27 50 0 3 0
10JUL26 630.00 C 0.00 0.00 0.00 25.92 -14.64 50 0 0 0
10JUL26 640.00 C 0.00 0.00 0.00 18.37 -13.96 48 0 1 0
10JUL26 650.00 C 11.90 11.90 11.80 12.69 -11.70 49 2 2 +1
10JUL26 660.00 C 11.09 11.09 7.00 8.29 -9.83 49 14 11 +10
10JUL26 670.00 C 10.95 10.95 4.92 5.11 -7.92 50 39 41 +33
10JUL26 680.00 C 9.00 9.00 2.45 3.00 -6.00 50 135 108 +60
10JUL26 690.00 C 6.30 6.30 1.90 1.70 -4.38 51 79 120 +69
10JUL26 700.00 C 2.73 2.73 1.10 0.87 -3.11 51 65 104 +42
10JUL26 710.00 C 1.79 1.79 1.79 0.40 -2.01 50 9 42 -4
10JUL26 720.00 C 0.00 0.00 0.00 0.18 -1.22 50 0 114 0
10JUL26 730.00 C 0.68 0.68 0.40 0.08 -0.67 51 13 211 +7
10JUL26 740.00 C 0.30 0.30 0.30 0.03 -0.37 50 10 46 -10
10JUL26 750.00 C 0.00 0.00 0.00 0.01 -0.19 50 0 56 0
10JUL26 760.00 C 0.15 0.15 0.15 0.01 -0.09 54 5 60 -5
10JUL26 770.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 49 0
10JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 25 0
10JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
17JUL26 580.00 C 0.00 0.00 0.00 73.60 - 45 0 0 -
17JUL26 590.00 C 0.00 0.00 0.00 64.39 -15.45 45 0 0 0
17JUL26 600.00 C 0.00 0.00 0.00 55.56 -15.09 45 0 0 0
17JUL26 610.00 C 0.00 0.00 0.00 47.22 -14.59 45 0 0 0
17JUL26 620.00 C 0.00 0.00 0.00 39.48 -13.93 45 0 0 0
17JUL26 630.00 C 0.00 0.00 0.00 31.47 -14.08 42 0 0 0
17JUL26 640.00 C 0.00 0.00 0.00 25.38 -12.93 43 0 0 0
17JUL26 650.00 C 20.20 20.20 20.20 20.08 -10.71 43 1 1 0
17JUL26 660.00 C 15.50 15.50 15.50 15.58 -9.54 44 2 2 +2
17JUL26 670.00 C 0.00 0.00 0.00 11.83 -8.39 44 0 0 0
17JUL26 680.00 C 0.00 0.00 0.00 8.81 -7.23 44 0 39 0
17JUL26 690.00 C 0.00 0.00 0.00 6.57 -5.98 45 0 45 0
17JUL26 700.00 C 5.86 5.86 4.50 4.86 -5.14 45 25 39 +22
17JUL26 710.00 C 6.39 6.39 4.48 3.40 -4.14 45 135 220 +128
17JUL26 720.00 C 5.91 5.91 2.38 2.32 -3.25 45 92 138 +10
17JUL26 730.00 C 2.87 2.87 2.18 1.51 -2.54 45 3 47 +2
17JUL26 740.00 C 1.45 1.45 1.45 1.02 -1.87 45 1 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.64 -1.33 45 0 0 0
17JUL26 760.00 C 1.60 1.85 1.60 0.40 -0.96 45 20 20 +20
17JUL26 770.00 C 1.47 1.47 0.77 0.25 -0.68 45 20 50 +20
30JUL26 400.00 C 0.00 0.00 0.00 252.75 -16.03 53 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 242.77 -16.03 52 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 232.79 -16.03 50 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 222.81 -16.03 49 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 212.83 -16.03 47 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 202.85 -16.03 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 192.88 -16.02 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 182.92 -16.01 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 172.97 -16.00 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 163.04 -15.97 45 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 153.16 -15.91 45 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 143.32 -15.22 45 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 133.56 -14.68 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 123.91 -15.59 45 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 114.39 -15.40 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 105.05 -13.21 45 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 95.94 -14.82 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 87.10 -14.42 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 78.58 -13.95 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 70.43 -13.39 45 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 62.69 -12.77 45 0 481 0
30JUL26 610.00 C 0.00 0.00 0.00 55.42 -12.06 45 0 63 0
30JUL26 620.00 C 0.00 0.00 0.00 48.63 -10.64 45 0 407 0
30JUL26 630.00 C 0.00 0.00 0.00 42.36 -10.50 45 0 116 0
30JUL26 640.00 C 35.00 35.00 35.00 35.71 -10.57 44 10 140 0
30JUL26 650.00 C 36.80 36.80 30.00 30.58 -9.64 44 20 102 +18
30JUL26 660.00 C 25.40 26.00 24.00 25.95 -8.93 44 15 231 -1
30JUL26 670.00 C 27.40 27.40 24.00 21.93 -7.71 44 14 236 0
30JUL26 680.00 C 27.80 27.80 17.33 18.38 -7.61 44 8 251 +1
30JUL26 690.00 C 18.25 18.25 14.99 15.29 -6.62 44 3 219 +1
30JUL26 700.00 C 18.00 18.00 11.50 12.63 -5.70 45 174 436 +152
30JUL26 710.00 C 10.80 10.80 10.00 10.35 -4.87 45 31 297 +30
30JUL26 720.00 C 8.78 8.78 8.60 8.42 -4.12 45 19 473 -4
30JUL26 730.00 C 10.00 10.00 7.00 7.22 -3.03 46 26 175 +20
30JUL26 740.00 C 6.64 6.64 5.52 5.79 -2.53 46 67 355 +20
30JUL26 750.00 C 5.85 5.85 4.95 4.61 -2.10 46 28 509 +27
30JUL26 760.00 C 6.30 6.30 6.30 3.64 -1.73 46 1 391 +1
30JUL26 770.00 C 3.80 3.80 3.03 2.77 -1.49 45 3 291 +1
30JUL26 780.00 C 4.34 4.34 4.34 2.16 -1.20 45 25 316 +25
30JUL26 790.00 C 2.51 2.51 2.51 1.68 -0.96 45 1 179 0
30JUL26 800.00 C 0.00 0.00 0.00 1.29 -0.76 45 0 520 0
30JUL26 810.00 C 2.10 2.10 2.10 0.99 -0.60 45 1 210 0
30JUL26 820.00 C 0.00 0.00 0.00 0.75 -0.47 45 0 116 0
30JUL26 830.00 C 1.11 1.11 1.11 0.57 -0.34 45 4 257 0
30JUL26 840.00 C 0.00 0.00 0.00 0.43 -0.26 45 0 90 0
30JUL26 850.00 C 0.00 0.00 0.00 0.32 -0.20 45 0 160 0
30JUL26 860.00 C 0.92 0.92 0.92 0.24 -0.15 45 5 76 +5
30JUL26 870.00 C 0.00 0.00 0.00 0.18 -0.11 45 0 61 0
30JUL26 880.00 C 0.00 0.00 0.00 0.13 -0.09 45 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.09 -0.07 45 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 253 0
28AUG26 520.00 C 0.00 0.00 0.00 136.85 -14.41 44 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 127.85 -14.54 44 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 119.24 -16.09 44 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 110.76 -15.32 44 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 102.66 -14.75 44 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 94.79 -14.53 44 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 87.30 -14.14 44 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 80.11 -13.86 44 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 73.33 -13.35 44 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 66.86 -13.05 44 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 60.84 -12.39 44 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 55.08 -12.14 44 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 48.68 -12.58 43 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 43.87 -10.39 44 0 274 0
28AUG26 660.00 C 39.53 40.16 39.53 39.94 -9.30 44 30 188 0
28AUG26 670.00 C 35.54 35.54 34.14 35.88 -10.27 44 117 510 +1
28AUG26 680.00 C 32.00 32.00 32.00 32.28 -9.22 44 1 359 +1
28AUG26 690.00 C 0.00 0.00 0.00 29.01 -8.40 45 0 396 0
28AUG26 700.00 C 0.00 0.00 0.00 26.05 -8.17 45 0 152 0
28AUG26 710.00 C 23.08 23.08 23.08 23.28 -7.45 45 1 126 0
28AUG26 720.00 C 22.00 22.00 20.10 20.43 -6.30 45 12 373 +11
28AUG26 730.00 C 0.00 0.00 0.00 18.11 -6.82 45 0 205 0
28AUG26 740.00 C 0.00 0.00 0.00 15.81 -6.11 45 0 410 0
28AUG26 750.00 C 16.50 16.50 16.50 13.90 -5.84 45 1 356 +1
28AUG26 760.00 C 18.50 19.00 18.50 12.16 -5.29 45 15 117 0
28AUG26 770.00 C 0.00 0.00 0.00 10.49 -4.91 45 0 80 0
28AUG26 780.00 C 15.75 15.75 15.75 9.22 -4.46 45 5 37 +5
28AUG26 790.00 C 0.00 0.00 0.00 7.96 -3.99 45 0 35 0
28AUG26 800.00 C 9.28 10.00 9.28 6.87 -3.67 45 2 386 0
28AUG26 810.00 C 0.00 0.00 0.00 5.98 -3.31 45 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 4.94 -3.09 44 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 4.27 -2.81 44 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 3.68 -2.34 44 0 33 0
28AUG26 850.00 C 5.16 5.16 5.16 3.09 -2.07 44 1 54 +1
28AUG26 860.00 C 0.00 0.00 0.00 2.68 -1.85 44 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 2.29 -1.66 44 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 1.90 -1.46 44 0 18 0
28AUG26 890.00 C 0.00 0.00 0.00 1.65 -1.29 44 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 1.40 -1.15 44 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 1.16 -1.01 44 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 1.00 -0.87 44 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.85 -0.77 44 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.70 -0.68 44 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 0.59 -0.58 44 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.50 -0.52 44 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.41 -0.46 44 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.34 -0.38 44 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.29 -0.34 44 0 30 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.24 -0.30 44 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 332.92 -16.03 48 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 322.95 -16.03 47 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 312.98 -16.03 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 303.01 -16.04 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 293.04 -16.05 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 283.09 -16.05 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 273.14 -16.06 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 263.20 -16.08 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 253.30 -16.08 44 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 243.42 -16.10 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 233.58 -16.13 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 223.82 -16.15 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 214.11 -16.16 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 204.53 -16.18 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 195.02 -16.18 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 185.69 -16.20 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 176.44 -16.19 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 167.46 -16.15 44 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 158.55 -16.15 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 147.04 -18.95 38 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 138.54 -14.96 39 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 130.65 -15.91 40 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 125.40 -13.05 44 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 117.66 -12.75 44 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 110.35 -12.26 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 103.04 -11.96 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 96.37 -14.82 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 89.77 -14.84 44 0 35 0
29SEP26 600.00 C 82.00 82.00 82.00 82.00 -16.03 43 1 157 0
29SEP26 610.00 C 0.00 0.00 0.00 77.63 -14.06 44 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 71.78 -14.08 44 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 68.58 -9.06 46 0 1,971 0
29SEP26 640.00 C 0.00 0.00 0.00 59.67 -14.93 42 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 54.85 -12.63 43 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 50.70 -11.90 43 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 47.21 -13.96 43 0 67 0
29SEP26 680.00 C 0.00 0.00 0.00 43.55 -10.46 44 0 188 0
29SEP26 690.00 C 0.00 0.00 0.00 40.16 -9.73 44 0 179 0
29SEP26 700.00 C 36.94 36.94 36.94 38.01 -8.11 45 1 1,062 0
29SEP26 710.00 C 0.00 0.00 0.00 34.13 -8.58 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 31.46 -8.08 45 0 1,671 0
29SEP26 730.00 C 0.00 0.00 0.00 28.73 -7.84 45 0 234 0
29SEP26 740.00 C 31.23 31.23 26.50 26.12 -7.27 45 18 172 0
29SEP26 750.00 C 26.00 26.00 21.00 23.18 -7.51 44 4 778 0
29SEP26 760.00 C 24.76 24.76 24.76 21.01 -7.81 44 2 79 +2
29SEP26 770.00 C 0.00 0.00 0.00 18.85 -7.50 44 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 17.21 -7.22 44 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 15.58 -6.70 44 0 129 0
29SEP26 800.00 C 0.00 0.00 0.00 13.94 -6.33 44 3 900 -3
29SEP26 810.00 C 0.00 0.00 0.00 12.60 -6.05 44 0 460 0
29SEP26 820.00 C 13.02 13.02 13.02 11.41 -5.62 44 30 291 +30
29SEP26 830.00 C 0.00 0.00 0.00 10.22 -5.20 44 0 350 0
29SEP26 840.00 C 14.00 14.50 14.00 9.09 -4.96 44 26 41 +11
29SEP26 850.00 C 10.54 10.54 10.54 8.25 -4.62 44 30 35 0
29SEP26 860.00 C 0.00 0.00 0.00 7.41 -4.29 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 6.57 -3.95 44 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 5.88 -3.70 44 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 5.30 -3.45 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 4.73 -3.20 44 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 4.16 -2.94 44 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 3.73 -2.71 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 3.36 -2.51 44 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 2.98 -2.33 44 0 32 0
29SEP26 950.00 C 4.75 4.75 4.75 2.61 -2.14 44 1 25 +1
29SEP26 960.00 C 0.00 0.00 0.00 2.33 -1.93 44 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 2.09 -1.80 44 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 1.86 -1.66 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.62 -1.54 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.43 -1.36 44 3 465 0
29OCT26 580.00 C 0.00 0.00 0.00 104.62 - 44 0 0 -
29OCT26 590.00 C 0.00 0.00 0.00 98.28 -11.79 44 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 92.49 -11.04 44 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 86.70 -10.90 44 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 81.12 -10.70 44 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 76.12 -9.91 44 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 68.98 -11.84 42 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 64.38 -9.16 43 0 0 0
29OCT26 660.00 C 59.67 59.67 59.67 60.23 -10.64 43 15 15 +15
29OCT26 670.00 C 0.00 0.00 0.00 56.27 -8.72 43 0 0 0
29OCT26 680.00 C 54.00 54.00 54.00 52.56 -9.21 43 10 10 0
29OCT26 690.00 C 0.00 0.00 0.00 49.06 -9.22 43 0 15 0
29OCT26 700.00 C 0.00 0.00 0.00 45.80 -7.77 43 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 42.76 -7.26 44 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 39.89 -6.92 44 0 47 0
29OCT26 730.00 C 0.00 0.00 0.00 37.38 -7.19 44 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 34.28 -7.14 44 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 31.52 -6.96 44 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 29.19 -4.62 44 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 27.06 -4.58 44 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 24.92 -4.55 44 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 22.78 -4.85 44 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 276.06 -15.75 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 266.74 -15.62 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 257.42 -15.63 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 248.31 -15.42 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 239.25 -15.39 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 230.31 -15.27 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 221.58 -15.07 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 212.86 -15.07 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 204.45 -14.76 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 196.16 -14.61 43 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 187.87 -14.61 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 180.06 -14.14 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 172.29 -14.03 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 164.53 -14.03 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 157.35 -13.45 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 150.20 -13.29 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 143.06 -13.29 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 136.46 -12.74 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 130.01 -12.39 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 123.55 -12.40 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 117.44 -12.06 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 111.73 -11.36 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 106.03 -8.53 43 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 100.33 -11.36 43 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 95.33 -10.20 43 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 93.12 -6.50 44 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 83.30 -12.39 41 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 78.24 -12.54 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 74.44 -13.99 41 0 575 0
30DEC26 670.00 C 69.80 69.80 69.80 70.49 -9.29 42 1 251 0
30DEC26 680.00 C 0.00 0.00 0.00 66.73 -8.16 42 0 77 0
30DEC26 690.00 C 0.00 0.00 0.00 62.27 -10.53 42 0 129 0
30DEC26 700.00 C 59.80 59.80 59.80 58.98 -9.32 42 1 71 -1
30DEC26 710.00 C 0.00 0.00 0.00 56.35 -6.80 42 0 63 0
30DEC26 720.00 C 0.00 0.00 0.00 53.32 -6.54 42 0 1,016 0
30DEC26 730.00 C 0.00 0.00 0.00 49.11 -9.59 42 0 238 0
30DEC26 740.00 C 48.28 48.28 48.28 46.41 -8.55 42 1 46 +1
30DEC26 750.00 C 0.00 0.00 0.00 45.51 -7.60 43 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 43.08 -7.26 43 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 38.56 -9.00 42 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 36.15 -8.63 42 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 34.13 -7.88 42 0 232 0
30DEC26 800.00 C 0.00 0.00 0.00 32.11 -6.69 42 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 30.09 -6.75 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 28.18 -6.79 42 0 3 0
30DEC26 830.00 C 27.73 28.62 27.73 26.58 -6.42 42 90 121 +90
30DEC26 840.00 C 26.95 26.95 26.95 25.59 -5.31 43 30 63 +30
30DEC26 850.00 C 0.00 0.00 0.00 23.75 -5.24 42 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 22.47 -4.92 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 20.91 -4.87 43 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 19.56 -4.62 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 18.43 -4.14 43 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 17.29 -3.77 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 16.16 -3.16 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 15.03 -3.71 43 0 0 0
30DEC26 930.00 C 17.72 17.72 17.72 13.93 -3.13 43 15 15 +14
30DEC26 940.00 C 0.00 0.00 0.00 13.14 -2.79 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 12.35 -2.45 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 11.55 -2.34 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 10.76 -2.34 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 9.97 -2.34 43 0 30 0
30DEC26 990.00 C 12.17 12.17 12.17 9.54 -2.32 43 114 316 +114
30DEC26 1,000.00 C 0.00 0.00 0.00 8.73 -2.00 43 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 272.16 -15.64 41 0 0 0
30MAR27 400.00 C 262.00 262.00 262.00 263.33 -15.50 41 1 1 +1
30MAR27 410.00 C 0.00 0.00 0.00 254.70 -15.40 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 246.07 -15.41 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 237.66 -15.19 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 229.47 -15.07 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 221.27 -15.08 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 213.29 -14.87 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 205.62 -14.62 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 197.95 -14.63 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 190.34 -14.58 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 183.29 -14.01 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 176.24 -14.02 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 169.19 -14.03 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 162.49 -13.69 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 156.13 -13.26 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 149.77 -13.27 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 143.41 -13.28 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 137.56 -12.79 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 131.95 -12.34 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 126.34 -12.35 41 0 329 0
30MAR27 600.00 C 120.00 120.00 120.00 120.73 -12.36 41 2 319 +2
30MAR27 610.00 C 0.00 0.00 0.00 115.54 -11.96 41 0 200 0
30MAR27 620.00 C 108.15 108.15 108.15 110.71 -11.28 41 15 380 +2
30MAR27 630.00 C 0.00 0.00 0.00 105.88 -9.30 41 0 862 0
30MAR27 640.00 C 99.34 99.34 99.34 98.02 -11.56 39 15 752 +15
30MAR27 650.00 C 0.00 0.00 0.00 93.50 -11.76 40 0 716 0
30MAR27 660.00 C 92.65 92.65 92.65 92.25 -8.71 41 15 681 +15
30MAR27 670.00 C 0.00 0.00 0.00 85.81 -12.48 40 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 82.62 -11.62 40 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 78.93 -11.26 40 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 74.01 -11.42 40 0 33 0
30MAR27 710.00 C 0.00 0.00 0.00 70.79 -10.61 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 67.57 -10.53 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 65.95 -9.07 41 0 45 0
30MAR27 740.00 C 0.00 0.00 0.00 61.14 -10.80 40 0 64 0
30MAR27 750.00 C 0.00 0.00 0.00 58.11 -10.78 40 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 55.55 -7.75 40 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 54.63 -5.76 41 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 50.44 -8.22 40 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 47.88 -7.84 40 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 46.73 -7.55 41 0 109 0
30MAR27 810.00 C 45.00 45.00 45.00 44.59 -6.55 41 6 12 +6
30MAR27 820.00 C 0.00 0.00 0.00 42.56 -6.47 41 0 45 0
30MAR27 830.00 C 0.00 0.00 0.00 40.53 -6.25 41 0 470 0
30MAR27 840.00 C 0.00 0.00 0.00 38.50 -6.26 41 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 36.47 -6.31 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 34.43 -6.58 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 32.89 -5.80 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 31.38 -5.29 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 29.86 -5.04 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 28.34 -5.05 41 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 159.68 -11.96 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 154.21 -11.79 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 148.73 -11.80 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 143.26 -11.80 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 138.03 -11.55 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 133.33 -10.78 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 124.77 -14.54 40 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 120.21 -14.40 40 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 115.65 -10.36 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 111.18 -10.27 40 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 107.36 -9.53 40 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 103.54 -9.18 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 99.72 -9.19 41 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 95.90 -9.19 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 92.08 -9.19 41 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 88.59 -8.87 41 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 85.48 -8.16 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 82.37 -7.96 41 0 17 0
29JUN27 740.00 C 0.00 0.00 0.00 79.26 -7.96 41 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 76.15 -7.96 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 73.04 -7.96 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 70.14 -7.75 41 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 67.67 -7.39 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 65.21 -7.23 41 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 64.69 -5.24 42 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 62.15 -5.36 42 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 59.62 -6.93 42 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 57.08 -6.93 42 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 54.92 -6.55 42 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 52.97 -5.97 42 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 51.02 -5.69 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 47.60 -7.16 41 0 16 0
TOTAL CALL 1,760 47,839 +1,068
10JUL26 580.00 P 0.00 0.00 0.00 0.05 - 51 0 0 -
10JUL26 590.00 P 0.00 0.00 0.00 0.15 +0.04 50 0 10 0
10JUL26 600.00 P 0.98 0.98 0.80 0.40 +0.14 51 7 112 +1
10JUL26 610.00 P 1.00 1.10 1.00 0.98 +0.35 51 31 53 0
10JUL26 620.00 P 3.29 3.50 2.50 2.10 +0.84 51 19 91 +16
10JUL26 630.00 P 2.30 6.08 2.30 4.01 +1.57 51 58 58 +1
10JUL26 640.00 P 3.90 9.60 3.90 6.96 +2.74 51 65 84 +8
10JUL26 650.00 P 7.95 13.60 7.95 11.28 +4.34 52 31 108 -2
10JUL26 660.00 P 9.50 11.80 9.50 16.91 +6.24 53 4 70 0
10JUL26 670.00 P 25.00 25.00 25.00 23.79 +8.22 54 2 82 0
10JUL26 680.00 P 40.00 40.00 40.00 31.85 +10.28 56 1 20 -1
10JUL26 690.00 P 0.00 0.00 0.00 39.52 +11.65 50 0 20 0
10JUL26 700.00 P 0.00 0.00 0.00 48.72 +13.04 50 0 43 0
10JUL26 710.00 P 0.00 0.00 0.00 58.30 +14.14 50 0 2 0
10JUL26 720.00 P 0.00 0.00 0.00 68.10 +14.93 51 0 1 0
10JUL26 730.00 P 0.00 0.00 0.00 78.02 +15.42 51 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 88.00 +15.73 0 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 98.00 +15.91 0 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 108.00 +15.98 0 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 118.00 +16.00 0 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 128.00 +14.49 0 0 0 0
10JUL26 790.00 P 0.00 0.00 0.00 138.00 +16.00 0 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 1.16 - 45 0 0 -
17JUL26 590.00 P 2.00 2.79 2.00 1.97 +0.66 45 2 1 +1
17JUL26 600.00 P 3.46 4.38 3.46 3.18 +1.00 45 44 43 +43
17JUL26 610.00 P 4.82 6.31 4.82 4.89 +1.51 45 51 58 +35
17JUL26 620.00 P 5.00 7.94 5.00 7.22 +2.19 45 23 83 +22
17JUL26 630.00 P 10.00 10.43 10.00 10.27 +3.26 46 3 11 +1
17JUL26 640.00 P 11.38 17.00 11.38 14.10 +4.18 46 23 75 +22
17JUL26 650.00 P 15.00 19.50 14.51 18.76 +5.38 46 19 57 +7
17JUL26 660.00 P 0.00 0.00 0.00 24.27 +6.56 46 0 197 0
17JUL26 670.00 P 0.00 0.00 0.00 30.60 +7.79 47 0 1 0
17JUL26 680.00 P 0.00 0.00 0.00 36.60 +7.98 45 0 0 0
17JUL26 690.00 P 0.00 0.00 0.00 44.15 +9.99 45 0 8 0
17JUL26 700.00 P 0.00 0.00 0.00 52.27 +11.09 45 0 0 0
17JUL26 710.00 P 0.00 0.00 0.00 60.87 +12.07 45 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 69.85 +12.94 45 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 79.13 +13.68 45 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 88.65 +14.31 45 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 98.33 +14.81 45 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 108.14 +15.21 45 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 118.04 +15.50 45 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30JUL26 450.00 P 0.28 0.28 0.28 0.01 0.00 46 1 22 +1
30JUL26 460.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
30JUL26 470.00 P 0.31 0.36 0.31 0.04 +0.03 46 10 50 +10
30JUL26 480.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.13 +0.08 45 0 77 0
30JUL26 500.00 P 0.00 0.00 0.00 0.22 +0.13 45 0 93 0
30JUL26 510.00 P 0.70 0.70 0.70 0.36 +0.20 45 1 128 -1
30JUL26 520.00 P 0.00 0.00 0.00 0.58 +0.30 45 0 45 0
30JUL26 530.00 P 0.00 0.00 0.00 0.89 +0.43 45 0 111 0
30JUL26 540.00 P 2.00 2.00 2.00 1.37 +0.63 45 1 109 +1
30JUL26 550.00 P 0.00 0.00 0.00 2.09 +0.96 46 0 102 0
30JUL26 560.00 P 3.70 3.80 3.70 2.99 +1.28 46 7 530 -2
30JUL26 570.00 P 4.10 5.00 4.10 4.15 +1.70 46 12 2,415 +2
30JUL26 580.00 P 5.00 6.38 5.00 5.64 +2.14 46 40 274 +1
30JUL26 590.00 P 6.47 8.00 6.47 7.58 +2.74 46 10 1,154 +6
30JUL26 600.00 P 7.86 11.00 7.86 9.40 +2.90 45 52 966 +47
30JUL26 610.00 P 8.50 13.49 8.50 12.04 +3.54 45 41 1,153 +4
30JUL26 620.00 P 15.00 16.84 15.00 15.98 +4.88 46 31 400 +31
30JUL26 630.00 P 20.20 21.53 19.70 18.90 +4.78 45 23 255 +23
30JUL26 640.00 P 22.40 24.67 22.40 23.91 +6.35 46 7 380 -2
30JUL26 650.00 P 25.90 30.06 25.80 29.11 +7.46 47 81 649 +54
30JUL26 660.00 P 31.80 33.96 30.60 33.43 +7.12 45 17 255 -15
30JUL26 670.00 P 0.00 0.00 0.00 39.42 +8.89 45 0 416 0
30JUL26 680.00 P 46.11 46.11 46.11 47.19 +10.84 47 1 349 0
30JUL26 690.00 P 0.00 0.00 0.00 52.70 +9.32 45 0 212 0
30JUL26 700.00 P 0.00 0.00 0.00 61.67 +11.66 48 0 359 0
30JUL26 710.00 P 0.00 0.00 0.00 67.59 +11.98 45 0 288 0
30JUL26 720.00 P 0.00 0.00 0.00 75.62 +12.60 45 0 367 0
30JUL26 730.00 P 0.00 0.00 0.00 83.92 +13.17 45 0 208 0
30JUL26 740.00 P 0.00 0.00 0.00 92.62 +13.64 45 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 101.45 +14.06 45 0 308 0
30JUL26 760.00 P 0.00 0.00 0.00 110.59 +14.45 45 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 119.87 +14.76 45 0 85 0
30JUL26 780.00 P 0.00 0.00 0.00 133.18 +16.47 60 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 142.46 +16.78 60 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 151.79 +16.74 61 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 161.74 +15.87 63 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 171.37 +16.67 65 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 180.75 +16.91 64 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 190.95 +15.12 68 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 200.37 +15.67 67 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 210.24 +15.64 69 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 219.97 +15.93 70 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 228.00 +14.75 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 238.00 +13.28 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 248.00 +13.49 0 0 64 0
28AUG26 520.00 P 4.68 5.28 4.68 4.35 +0.60 45 32 483 0
28AUG26 530.00 P 0.00 0.00 0.00 5.49 +0.77 45 0 43 0
28AUG26 540.00 P 0.00 0.00 0.00 7.02 +1.13 45 0 24 0
28AUG26 550.00 P 9.31 10.00 9.31 8.69 +1.35 45 12 74 +5
28AUG26 560.00 P 0.00 0.00 0.00 10.75 +1.68 45 0 127 0
28AUG26 570.00 P 0.00 0.00 0.00 13.04 +2.10 45 0 2,158 0
28AUG26 580.00 P 15.20 16.30 15.20 15.73 +2.20 45 11 1,170 0
28AUG26 590.00 P 17.80 20.20 17.80 18.71 +3.32 45 3 366 +3
28AUG26 600.00 P 20.00 21.46 20.00 22.08 +3.52 45 13 1,073 +13
28AUG26 610.00 P 25.10 25.10 25.10 25.80 +4.51 45 3 344 0
28AUG26 620.00 P 29.00 30.00 29.00 29.97 +5.41 45 16 269 +16
28AUG26 630.00 P 31.00 31.00 31.00 34.38 +5.89 46 5 332 0
28AUG26 640.00 P 0.00 0.00 0.00 39.36 +6.92 46 0 407 0
28AUG26 650.00 P 45.50 45.50 45.50 44.08 +7.06 45 1 398 0
28AUG26 660.00 P 43.55 51.23 43.55 49.64 +7.62 45 16 144 0
28AUG26 670.00 P 0.00 0.00 0.00 55.80 +7.64 46 0 181 0
28AUG26 680.00 P 0.00 0.00 0.00 62.57 +9.16 46 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 69.16 +8.17 47 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 73.97 +6.54 44 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 79.73 +9.36 43 0 2,238 0
28AUG26 720.00 P 0.00 0.00 0.00 88.33 +8.89 44 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 96.09 +9.53 44 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 103.85 +10.08 44 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 112.00 +10.46 44 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 120.31 +11.00 44 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 132.56 +12.49 50 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 141.58 +13.27 51 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 150.47 +13.67 52 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 159.08 +15.03 51 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 167.96 +13.35 51 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 176.86 +13.73 52 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 186.77 +15.98 53 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 195.74 +13.69 53 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 205.19 +15.57 54 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 215.01 +17.21 55 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 223.62 +15.87 53 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 234.11 +17.52 56 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 243.13 +16.47 55 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 252.78 +15.40 56 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 262.44 +15.44 56 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 272.15 +15.40 57 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 279.21 +13.38 44 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 289.04 +12.70 44 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 298.92 +15.52 44 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 308.81 +13.15 44 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 318.70 +13.68 44 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 328.61 +15.72 44 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 340.15 +16.07 58 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 348.46 +14.34 44 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.18 -0.05 44 0 83 0
29SEP26 390.00 P 1.23 1.23 1.23 0.26 -0.07 44 60 95 +48
29SEP26 400.00 P 1.52 1.65 1.52 0.39 -0.07 44 124 630 +121
29SEP26 410.00 P 1.78 1.78 1.78 0.56 -0.09 44 30 755 +30
29SEP26 420.00 P 0.00 0.00 0.00 0.76 -0.10 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.06 -0.15 44 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 1.39 -0.13 44 0 1,591 0
29SEP26 450.00 P 0.00 0.00 0.00 1.88 -0.14 44 0 2,880 0
29SEP26 460.00 P 0.00 0.00 0.00 2.39 -0.15 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.13 -0.14 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.90 -0.15 44 0 554 0
29SEP26 490.00 P 0.00 0.00 0.00 4.96 -0.08 44 0 124 0
29SEP26 500.00 P 6.60 6.60 6.60 6.06 -0.10 44 2 458 0
29SEP26 510.00 P 0.00 0.00 0.00 7.49 +0.05 44 0 91 0
29SEP26 520.00 P 10.05 10.05 10.05 9.01 +0.03 44 1 165 0
29SEP26 530.00 P 0.00 0.00 0.00 10.85 +0.30 44 0 225 0
29SEP26 540.00 P 13.00 13.00 13.00 12.88 +0.27 44 3 581 0
29SEP26 550.00 P 0.00 0.00 0.00 15.58 +0.90 45 0 162 0
29SEP26 560.00 P 15.18 15.18 15.18 18.27 +1.68 45 3 268 0
29SEP26 570.00 P 20.80 20.80 20.80 21.05 +1.86 45 12 489 +12
29SEP26 580.00 P 22.50 25.00 22.50 23.25 +1.44 44 10 666 0
29SEP26 590.00 P 25.08 28.10 25.08 27.74 +2.66 45 2 683 +1
29SEP26 600.00 P 0.00 0.00 0.00 31.38 +3.02 45 0 1,924 0
29SEP26 610.00 P 35.96 35.96 35.96 35.41 +3.54 44 2 1,315 +2
29SEP26 620.00 P 33.47 39.90 33.47 39.85 +3.97 45 22 223 -8
29SEP26 630.00 P 39.89 46.00 39.89 45.05 +5.16 45 3 330 0
29SEP26 640.00 P 48.81 48.81 48.81 50.11 +5.82 45 1 643 0
29SEP26 650.00 P 0.00 0.00 0.00 54.90 +5.84 45 0 337 0
29SEP26 660.00 P 61.54 61.81 61.54 60.72 +6.87 45 50 212 -11
29SEP26 670.00 P 0.00 0.00 0.00 66.34 +6.99 45 0 247 0
29SEP26 680.00 P 0.00 0.00 0.00 71.00 +5.78 44 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 77.45 +5.12 44 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 83.93 +5.52 44 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 90.66 +5.77 44 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 97.84 +6.45 44 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 105.03 +5.65 44 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 115.78 +8.85 47 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 123.83 +9.66 47 0 216 0
29SEP26 760.00 P 0.00 0.00 0.00 131.90 +10.97 48 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 140.02 +10.67 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 148.63 +11.26 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 157.26 +11.74 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 165.92 +12.12 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 174.87 +13.49 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 183.52 +13.09 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 192.65 +12.73 51 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 201.90 +14.58 51 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 210.79 +14.38 51 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 220.12 +14.04 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 228.67 +13.86 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 238.21 +13.58 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 243.13 +9.23 45 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 256.49 +13.82 52 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 265.94 +13.20 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 276.04 +14.37 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 285.31 +13.68 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 295.08 +15.00 55 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 304.65 +15.44 55 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 314.25 +18.59 56 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 323.88 +18.71 56 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 333.53 +18.71 56 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 343.21 +18.73 57 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 352.91 +18.76 57 0 0 0
29OCT26 580.00 P 29.88 31.10 29.88 31.23 - 44 2 2 -
29OCT26 590.00 P 33.55 34.91 33.55 35.31 +4.43 45 30 59 +30
29OCT26 600.00 P 39.83 39.83 39.83 39.57 +5.49 45 3 16 +3
29OCT26 610.00 P 0.00 0.00 0.00 43.85 +5.84 45 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 48.37 +6.26 45 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 53.44 +6.87 45 0 60 0
29OCT26 640.00 P 0.00 0.00 0.00 58.54 +7.60 45 0 1 0
29OCT26 650.00 P 0.00 0.00 0.00 63.57 +7.20 45 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 69.32 +8.12 45 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 74.97 +8.08 45 0 15 0
29OCT26 680.00 P 81.30 81.30 81.30 77.22 +4.08 43 10 25 0
29OCT26 690.00 P 0.00 0.00 0.00 85.51 +9.06 44 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 92.02 +8.95 44 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 101.50 +9.25 46 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 108.50 +9.55 46 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 115.93 +10.25 46 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 123.37 +10.54 47 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 130.85 +10.59 47 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 138.77 +11.06 47 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 146.86 +11.66 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 154.98 +11.78 48 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 163.13 +11.84 48 0 0 0
30DEC26 380.00 P 2.00 3.45 2.00 1.89 +0.29 43 21 542 +21
30DEC26 390.00 P 0.00 0.00 0.00 2.43 +0.41 43 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 2.97 +0.41 43 0 1,727 0
30DEC26 410.00 P 0.00 0.00 0.00 3.73 +0.63 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.53 +0.65 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.45 +0.77 43 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 6.59 +0.98 43 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 7.73 +0.98 43 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 9.19 +1.29 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 10.76 +1.42 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 12.35 +1.44 43 0 140 0
30DEC26 490.00 P 0.00 0.00 0.00 14.41 +1.91 43 0 49 0
30DEC26 500.00 P 0.00 0.00 0.00 16.52 +2.02 43 0 79 0
30DEC26 510.00 P 0.00 0.00 0.00 19.20 +2.60 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 21.69 +2.97 43 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 24.32 +3.02 43 0 65 0
30DEC26 540.00 P 0.00 0.00 0.00 27.04 +3.01 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 30.14 +3.37 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 33.44 +3.57 43 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 38.09 +4.43 43 0 349 0
30DEC26 580.00 P 0.00 0.00 0.00 40.22 +3.14 42 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 45.03 +3.57 43 0 339 0
30DEC26 600.00 P 52.10 52.10 52.10 48.99 +3.22 42 1 2,120 +1
30DEC26 610.00 P 0.00 0.00 0.00 55.00 +4.91 44 0 24 0
30DEC26 620.00 P 0.00 0.00 0.00 58.84 +4.41 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 65.20 +6.08 44 0 190 0
30DEC26 640.00 P 67.00 72.67 67.00 70.35 +7.73 44 2 536 -1
30DEC26 650.00 P 0.00 0.00 0.00 75.65 +6.26 44 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 80.49 +5.93 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 86.38 +6.21 43 0 271 0
30DEC26 680.00 P 94.20 94.20 94.20 93.53 +7.41 44 1 86 -1
30DEC26 690.00 P 0.00 0.00 0.00 99.66 +7.57 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 106.39 +8.31 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 113.14 +8.72 44 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 119.92 +8.76 45 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 126.74 +8.82 45 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 134.14 +9.44 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 141.63 +10.07 45 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 149.13 +10.10 45 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 156.67 +10.15 45 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 164.47 +10.44 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 172.60 +11.02 46 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 175.49 +6.10 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 183.44 +5.91 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 191.42 +5.74 43 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 199.69 +11.47 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 208.14 +11.94 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 216.62 +12.20 43 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 225.12 +12.25 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 233.66 +12.32 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 242.40 +12.56 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 251.31 +12.94 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 260.24 +13.22 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 269.19 +6.05 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 278.18 +13.33 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 287.22 +13.42 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 296.49 +13.72 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 305.77 +13.99 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 315.07 +14.10 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 324.39 +14.15 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 333.74 +14.21 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 343.21 +14.37 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 352.91 +14.73 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.07 +0.39 41 0 180 0
30MAR27 400.00 P 8.30 8.30 8.30 6.04 +0.54 41 4 528 +4
30MAR27 410.00 P 0.00 0.00 0.00 7.20 +0.63 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.36 +0.62 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.77 +0.86 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.37 +0.97 41 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 12.97 +0.96 41 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 14.81 +1.19 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 16.95 +1.43 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.09 +1.43 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 21.31 +1.51 41 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 24.06 +2.04 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 26.82 +2.04 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.60 +2.05 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 32.75 +2.41 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 36.21 +2.81 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 39.68 +2.81 41 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 43.17 +2.82 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 47.18 +3.34 41 0 9 0
30MAR27 580.00 P 54.00 54.00 54.00 51.40 +3.74 41 9 28 0
30MAR27 590.00 P 0.00 0.00 0.00 57.31 +5.18 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 61.70 +3.89 42 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 66.55 +4.35 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 71.72 +4.98 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 73.11 +1.20 40 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 79.59 +4.38 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 86.12 +8.25 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 89.74 +3.73 40 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 98.78 +7.49 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 103.71 +7.40 41 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 109.70 +6.08 41 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 117.89 +8.61 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 121.04 +5.54 41 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 131.47 +11.22 43 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 134.26 +3.62 41 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 140.92 +3.47 41 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 147.81 +7.73 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 155.10 +8.35 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 162.42 +8.76 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 169.75 +8.79 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 177.13 +8.85 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 184.55 +8.92 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 192.41 +9.41 41 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 200.36 +9.94 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 208.33 +10.14 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 216.33 +10.19 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 224.37 +10.26 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 232.47 +10.37 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 240.95 +10.82 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 249.46 +11.26 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 257.99 +11.47 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 266.56 +11.53 41 0 0 0
29JUN27 560.00 P 59.00 59.00 59.00 57.41 +4.30 42 5 16 +5
29JUN27 570.00 P 0.00 0.00 0.00 61.84 +4.44 43 0 0 0
29JUN27 580.00 P 69.00 69.00 69.00 66.29 +4.46 43 1 1 +1
29JUN27 590.00 P 0.00 0.00 0.00 70.77 +4.50 43 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 75.54 +4.80 43 0 11 0
29JUN27 610.00 P 0.00 0.00 0.00 80.78 +5.53 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 86.04 +5.63 43 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 91.31 +5.65 43 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 96.61 +5.69 43 0 40 0
29JUN27 650.00 P 104.00 104.00 104.00 102.07 +5.86 43 1 1 +1
29JUN27 660.00 P 0.00 0.00 0.00 108.13 +6.60 43 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 114.20 +6.92 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 120.29 +6.94 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 126.40 +6.98 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 132.56 +7.04 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 139.08 +7.43 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 141.68 +3.86 42 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 148.34 +3.83 42 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 155.03 +8.08 42 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 161.75 +8.13 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 168.50 +8.19 42 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 175.50 +8.46 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 182.86 +9.06 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 190.24 +9.40 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 197.63 +9.43 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 205.06 +9.48 42 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 212.51 +9.53 42 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 220.02 +9.62 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 227.87 +10.01 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 235.87 +10.51 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 243.90 +10.74 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 251.94 +10.78 42 0 0 0
TOTAL PUT 1,245 65,184 +610
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 0.97 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.18 -0.01 25 0 300 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.01 23 30 400 -30
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 24 30 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 55 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 -0.01 22 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 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 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.02 20 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.01 23 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 0.06 -0.01 22 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 0.00 0.00 0.00 0.04 +0.01 25 0 430 0
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 39 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29OCT26 3.50 C 0.30 0.30 0.30 0.30 -0.02 21 30 90 +30
29OCT26 3.60 C 0.24 0.24 0.23 0.24 0.00 22 60 120 +60
29OCT26 3.70 C 0.18 0.18 0.18 0.19 -0.01 22 30 30 +30
29OCT26 3.80 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 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
29OCT26 4.70 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 -0.01 22 0 120 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 0.00 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 0.00 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 0.00 23 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.01 22 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.01 22 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 0.97 -0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 0.00 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 +0.01 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 +0.01 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 +0.02 24 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.01 24 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.02 24 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 24 0 567 0
30MAR27 4.80 C 0.05 0.05 0.05 0.05 0.00 24 10 10 +10
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 0.00 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 0.00 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.34 +0.01 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.30 +0.01 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.26 0.00 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.23 +0.01 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.20 +0.01 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 0.00 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 0.00 24 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 24 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 50 0
TOTAL CALL 190 30,384 +100
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 14 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 0.00 25 0 333 0
30JUL26 3.80 P 0.00 0.00 0.00 0.17 +0.01 27 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.25 +0.02 29 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.43 +0.02 32 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.53 +0.03 38 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.64 +0.04 49 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.74 +0.04 54 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.84 +0.05 59 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.95 +0.06 70 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 1.05 +0.06 74 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.15 +0.06 79 0 182 0
30JUL26 4.90 P 0.00 0.00 0.00 1.25 +0.06 83 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.36 +0.07 93 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 1.60 +0.06 98 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.85 +0.06 107 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.10 +0.06 116 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.35 +0.06 124 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.60 +0.06 132 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.85 +0.06 139 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 39 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 30 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 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.01 22 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.25 0.00 20 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.44 +0.03 27 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.54 +0.03 31 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.64 +0.04 34 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.84 +0.05 41 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.95 +0.06 48 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.05 +0.06 51 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 +0.06 55 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.25 +0.06 58 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.36 +0.07 64 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.61 +0.07 71 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.86 +0.07 78 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.11 +0.07 84 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.35 +0.06 85 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.61 +0.07 95 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 31 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 0.00 23 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.01 23 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 +0.02 25 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.01 26 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 +0.04 28 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.04 28 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 +0.04 31 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 +0.04 34 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.06 39 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.06 42 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 +0.06 45 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.06 47 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 +0.07 52 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.61 +0.07 58 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.86 +0.07 63 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.11 +0.07 68 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.36 +0.07 73 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.61 +0.07 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.86 +0.07 82 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.11 +0.07 86 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.34 +0.06 82 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.61 +0.05 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.86 +0.06 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.11 +0.05 100 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 0.02 +0.01 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 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 0.07 +0.01 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29OCT26 3.90 P 0.30 0.30 0.30 0.31 +0.02 23 30 90 +30
29OCT26 4.00 P 0.00 0.00 0.00 0.39 +0.02 24 0 30 0
29OCT26 4.10 P 0.46 0.46 0.46 0.47 +0.02 25 30 60 +30
29OCT26 4.20 P 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.75 +0.05 30 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.95 +0.06 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.05 - 37 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 0.17 0.17 0.17 0.14 -0.01 23 2 2 +2
30DEC26 3.60 P 0.21 0.21 0.21 0.19 0.00 24 30 30 +30
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 0.29 -0.01 24 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 0.00 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 0.00 25 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 -0.01 25 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.01 25 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 0.00 26 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 0.00 27 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 -0.01 28 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 0.00 30 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 0.00 32 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.15 0.00 33 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 0.00 35 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 +0.02 39 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 +0.02 43 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.87 +0.04 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 +0.06 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.39 +0.07 60 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.63 +0.06 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 +0.07 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 +0.07 67 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.37 +0.07 68 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.62 +0.06 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.87 +0.07 74 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 0.00 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 0.10 +0.01 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 3.40 P 0.16 0.16 0.16 0.15 +0.01 24 10 10 +10
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.01 24 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.01 25 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.01 25 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.02 26 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 +0.01 26 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 +0.01 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.71 +0.02 27 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 +0.01 27 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.88 +0.01 28 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.97 +0.01 28 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.06 0.00 29 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.16 0.00 30 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.26 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 0.00 33 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 +0.02 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.87 +0.04 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 +0.05 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 +0.07 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.63 +0.06 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 +0.07 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 +0.04 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.37 +0.04 58 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.62 +0.04 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.87 +0.04 63 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 +0.01 24 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 0.00 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 0.28 +0.01 25 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 +0.01 25 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 0.00 24 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 0.00 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.51 +0.01 25 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 +0.01 25 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 0.00 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 0.00 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.07 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.17 +0.01 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.26 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.36 0.00 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.61 +0.01 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.87 +0.03 38 0 0 0
TOTAL PUT 102 13,734 +102
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$ 10.08
30JUL26 7.50 C 0.00 0.00 0.00 2.59 -0.19 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.35 -0.19 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.10 -0.19 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.85 -0.19 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.61 -0.17 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.38 -0.16 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.16 -0.19 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.96 -0.16 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.77 -0.15 41 0 123 0
30JUL26 9.75 C 0.60 0.60 0.58 0.59 -0.17 39 16 82 0
30JUL26 10.00 C 0.00 0.00 0.00 0.45 -0.15 39 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.25 -0.09 40 0 117 0
30JUL26 11.00 C 0.12 0.12 0.12 0.12 -0.06 40 131 1,644 +100
30JUL26 11.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.59 -0.25 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.35 -0.20 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.11 -0.20 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.88 -0.23 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.71 -0.15 41 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.50 -0.13 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.30 -0.13 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.12 -0.12 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.94 -0.16 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.78 -0.19 38 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.66 -0.15 39 0 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.45 -0.12 40 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.30 -0.08 40 0 87 0
28AUG26 11.50 C 0.00 0.00 0.00 0.19 -0.06 40 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 44 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.61 -0.23 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 -0.19 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 -0.18 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.19 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 -0.15 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 -0.17 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 -0.15 40 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 -0.12 39 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.03 -0.16 40 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 -0.15 39 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.76 -0.12 39 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.08 40 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 -0.05 40 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 41 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.61 -0.23 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.38 -0.23 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.18 -0.17 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.97 -0.16 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.77 -0.15 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.58 -0.18 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.40 -0.18 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.24 -0.17 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.12 -0.13 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.97 -0.15 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.85 -0.14 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.64 -0.11 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.47 -0.10 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.35 -0.07 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.68 -0.20 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.47 -0.19 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.27 -0.19 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.07 -0.20 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 -0.19 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.71 -0.19 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 -0.19 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.16 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.28 -0.15 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 -0.13 38 0 0 0
30DEC26 10.00 C 0.98 0.98 0.98 1.05 -0.12 38 1 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 -0.10 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.10 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.08 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.42 -0.07 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.06 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.75 -0.19 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.55 -0.19 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.37 -0.19 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 -0.12 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 -0.12 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 -0.13 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.77 -0.18 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 -0.18 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.50 -0.16 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 -0.17 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.16 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.01 -0.18 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.14 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 -0.13 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.12 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.11 35 0 78 0
30MAR27 13.00 C 0.43 0.47 0.43 0.39 -0.09 36 2 4 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.08 35 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.07 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.06 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.92 -0.13 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.12 37 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.58 -0.12 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.42 -0.11 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.26 -0.11 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.12 -0.10 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.98 -0.09 37 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.85 -0.08 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.73 -0.08 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.61 -0.07 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.48 -0.08 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.29 -0.06 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 -0.08 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.97 -0.06 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 -0.05 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 -0.03 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 0.00 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 0.00 37 0 6 0
TOTAL CALL 150 13,755 +102
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.02 41 0 257 0
30JUL26 9.50 P 0.22 0.22 0.19 0.18 +0.04 41 6 83 +6
30JUL26 9.75 P 0.00 0.00 0.00 0.27 +0.07 42 0 46 0
30JUL26 10.00 P 0.00 0.00 0.00 0.38 +0.09 42 0 160 0
30JUL26 10.50 P 0.00 0.00 0.00 0.67 +0.13 42 0 60 0
30JUL26 11.00 P 0.00 0.00 0.00 1.05 +0.17 44 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.46 +0.14 40 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 1.99 +0.19 56 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.49 +0.22 65 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 2.92 +0.15 0 0 62 -13
30JUL26 13.50 P 0.00 0.00 0.00 3.49 +0.25 82 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 3.99 +0.21 89 0 57 0
30JUL26 14.50 P 0.00 0.00 0.00 4.42 +0.19 0 0 15 -75
30JUL26 15.00 P 0.00 0.00 0.00 4.92 +0.19 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.42 +0.19 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.92 +0.19 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.42 +0.19 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.92 +0.19 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.92 +0.19 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.42 +0.19 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.92 +0.19 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 0.03 +0.01 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 +0.03 41 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 +0.04 40 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 +0.05 41 0 0 0
28AUG26 9.50 P 0.38 0.39 0.38 0.35 +0.07 41 10 30 +10
28AUG26 9.75 P 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.57 +0.10 41 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.86 +0.13 42 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.18 +0.11 40 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 +0.15 40 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.05 +0.19 46 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.53 +0.18 50 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.00 +0.23 53 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.49 +0.23 57 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.99 +0.21 62 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.42 +0.19 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.92 +0.19 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.42 +0.19 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.92 +0.19 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.42 +0.19 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.92 +0.19 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.92 +0.19 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.42 +0.19 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.92 +0.19 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 +0.02 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.04 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.06 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.07 38 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 +0.10 39 0 69 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.10 38 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 +0.12 38 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 +0.15 38 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 +0.13 39 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.27 +0.13 40 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 +0.13 40 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 +0.21 40 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.64 +0.22 40 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 +0.18 42 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 +0.19 41 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 +0.20 41 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.19 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 +0.21 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.58 +0.21 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.07 +0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.56 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.06 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.57 +0.22 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.07 +0.19 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.56 +0.19 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.27 +0.03 38 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
29OCT26 9.25 P 0.54 0.54 0.54 0.51 +0.05 37 5 5 +5
29OCT26 9.50 P 0.65 0.66 0.65 0.61 +0.05 37 4,015 4,016 +4,015
29OCT26 9.75 P 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
29OCT26 10.00 P 0.83 0.83 0.83 0.87 +0.08 37 2 11 +2
29OCT26 10.50 P 0.00 0.00 0.00 1.18 +0.11 38 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.53 +0.15 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.93 +0.16 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.34 +0.16 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.78 +0.18 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.23 +0.14 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.69 +0.15 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.16 +0.15 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.64 +0.16 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.13 +0.18 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.03 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 +0.04 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 +0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 +0.05 37 0 53 0
30DEC26 9.25 P 0.68 0.70 0.68 0.66 +0.05 37 27 27 +27
30DEC26 9.50 P 0.80 0.81 0.80 0.77 +0.06 36 10 33 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.90 +0.07 37 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 +0.07 36 0 55 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 +0.12 37 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 +0.15 37 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 +0.14 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 +0.16 39 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 +0.16 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.30 +0.16 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.75 +0.21 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 +0.19 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.68 +0.19 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.15 +0.19 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 +0.19 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.12 +0.23 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.61 +0.19 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 +0.19 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.60 +0.21 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.08 +0.19 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.57 +0.19 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.07 +0.19 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.61 +0.04 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 +0.05 36 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.81 +0.05 35 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 +0.06 35 0 0 0
30MAR27 9.75 P 1.07 1.07 1.07 1.05 +0.06 35 6 9 +6
30MAR27 10.00 P 0.00 0.00 0.00 1.19 +0.08 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 +0.11 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 +0.13 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 +0.15 36 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.58 +0.15 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 +0.16 37 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 +0.17 37 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 +0.12 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.23 +0.14 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.69 +0.15 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.16 +0.16 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.63 +0.16 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.12 +0.17 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.61 +0.18 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 +0.18 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.60 +0.20 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.08 +0.19 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.57 +0.18 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.07 +0.19 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 +0.07 37 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.08 37 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 +0.05 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.06 36 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 +0.08 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 +0.08 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.00 +0.11 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.14 +0.09 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.25 +0.09 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.40 +0.10 37 0 50 0
29JUN27 10.50 P 0.00 0.00 0.00 1.70 +0.12 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.98 +0.12 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.33 +0.13 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.72 +0.17 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.10 +0.17 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.50 +0.17 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.92 +0.18 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.35 +0.19 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 +0.19 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.24 +0.19 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.70 +0.19 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.17 +0.19 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.65 +0.20 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.13 +0.20 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.61 +0.19 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.10 +0.20 37 0 0 0
TOTAL PUT 4,081 23,395 +3,993
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.93
30JUL26 0.50 C 0.00 0.00 0.00 0.44 -0.02 169 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.39 -0.02 147 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.34 -0.02 126 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.29 -0.02 107 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.24 -0.02 89 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.19 -0.02 72 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.44 -0.02 109 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.39 -0.02 94 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.34 -0.02 81 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.29 -0.02 68 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.44 -0.02 83 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.39 -0.02 71 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.34 -0.03 60 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.25 -0.02 55 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 45 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 1.20 C 0.01 0.01 0.01 0.01 0.00 40 32 32 +2
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.44 -0.02 68 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.40 -0.02 58 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.16 -0.01 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.07 -0.01 42 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 -0.01 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 -0.01 42 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.12 -0.01 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 -0.01 41 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.08 -0.01 42 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
TOTAL CALL 32 2,233 +2
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 0.00 151 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 0.95 P 0.05 0.05 0.05 0.05 +0.02 42 30 138 +30
30JUL26 1.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.12 +0.01 0 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.17 +0.02 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.27 +0.02 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 +0.02 42 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 +0.02 43 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 +0.02 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.27 +0.02 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.37 +0.02 0 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 +0.01 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 +0.01 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 +0.02 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 +0.02 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 +0.02 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 39 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 +0.02 42 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 +0.02 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 +0.02 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 +0.02 44 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.05 +0.01 44 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.13 +0.02 43 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
TOTAL PUT 30 717 +30
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$ 2.65
30JUL26 1.90 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30JUL26 2.60 C 0.09 0.09 0.09 0.11 -0.01 30 2 23 0
30JUL26 2.70 C 0.04 0.05 0.04 0.06 0.00 30 78 74 +74
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.76 -0.02 41 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.15 -0.01 29 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.10 -0.01 29 0 21 0
28AUG26 2.80 C 0.00 0.00 0.00 0.07 0.00 31 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 0.00 32 0 2 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 32 0 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 33 0 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 183 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 -0.02 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.03 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.23 -0.03 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.18 -0.02 28 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 -0.01 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 0.00 30 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 30 0 11 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.02 28 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.02 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 -0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.01 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 0.00 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.76 -0.03 27 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 -0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.01 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 25 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 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN27 1.90 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.24 -0.02 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
TOTAL CALL 80 5,425 +74
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 76 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 41 0
30JUL26 2.60 P 0.04 0.05 0.04 0.05 +0.01 28 9 27 +2
30JUL26 2.70 P 0.00 0.00 0.00 0.11 +0.02 31 0 41 0
30JUL26 2.80 P 0.00 0.00 0.00 0.18 +0.03 32 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.27 +0.03 37 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.36 +0.03 38 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.45 +0.02 0 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.56 +0.02 52 0 13 -3
30JUL26 3.30 P 0.00 0.00 0.00 0.66 +0.03 59 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.76 +0.03 65 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.86 +0.03 70 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.96 +0.03 76 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.06 +0.03 81 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.16 +0.03 86 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.26 +0.03 91 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.36 +0.03 96 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.46 +0.03 100 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.56 +0.03 104 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.66 +0.03 109 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.76 +0.03 113 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.86 +0.03 117 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.30 P 0.01 0.01 0.01 0.01 0.00 27 3 43 +3
28AUG26 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 95 0
28AUG26 2.50 P 0.06 0.06 0.06 0.05 +0.01 28 1 14 +1
28AUG26 2.60 P 0.09 0.09 0.09 0.09 +0.01 29 5 32 +5
28AUG26 2.70 P 0.00 0.00 0.00 0.15 +0.02 32 0 21 0
28AUG26 2.80 P 0.00 0.00 0.00 0.21 +0.02 31 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.29 +0.03 32 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.38 +0.03 35 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.47 +0.03 37 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.57 +0.03 42 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.66 +0.03 41 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.86 +0.02 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.96 +0.02 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.06 +0.02 57 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.16 +0.03 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.26 +0.03 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.36 +0.02 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.46 +0.02 70 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.56 +0.02 73 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.66 +0.02 76 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.76 +0.02 79 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.86 +0.02 82 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 +0.01 29 0 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.02 27 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.02 31 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 +0.02 32 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.48 +0.03 34 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.67 +0.03 38 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.76 +0.02 37 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.86 +0.02 41 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 +0.02 47 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.16 +0.03 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.26 +0.03 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.36 +0.02 55 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.46 +0.02 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.57 +0.03 66 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.66 +0.02 63 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.76 +0.02 65 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.86 +0.02 67 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29OCT26 2.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.67 +0.02 34 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 +0.01 28 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 +0.01 28 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.35 +0.02 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 +0.02 30 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 +0.02 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.02 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 +0.02 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 +0.03 34 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.96 +0.02 33 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 +0.02 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.16 +0.02 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.26 +0.03 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.46 +0.02 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.57 +0.03 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.66 +0.02 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.76 +0.02 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.86 +0.02 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.95 +0.03 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 0.00 27 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 26 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 0.00 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 0.00 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 +0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.31 +0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.38 +0.02 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.53 +0.02 29 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.61 +0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.70 +0.03 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.79 +0.03 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 +0.04 32 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.97 +0.03 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.26 +0.03 35 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.36 +0.02 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.46 +0.02 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.57 +0.03 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.66 +0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.76 +0.02 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.86 +0.02 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.95 +0.03 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 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 0.00 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.38 +0.01 26 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.51 +0.01 26 0 7 0
29JUN27 3.10 P 0.00 0.00 0.00 0.59 +0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.09 +0.03 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.18 +0.03 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.28 +0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.36 -0.02 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.47 +0.03 28 0 0 0
TOTAL PUT 18 5,256 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 20.92
30JUL26 15.50 C 0.00 0.00 0.00 5.45 -0.70 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.96 -0.61 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.47 -0.62 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.99 -0.67 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.53 -0.55 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.08 -0.62 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.65 -0.45 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.25 -0.60 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.87 -0.51 48 0 60 0
30JUL26 20.00 C 0.00 0.00 0.00 1.54 -0.46 48 0 63 0
30JUL26 21.00 C 1.17 1.17 0.95 0.98 -0.38 47 28 56 +16
30JUL26 22.00 C 0.71 0.71 0.66 0.61 -0.29 48 4 147 +2
30JUL26 23.00 C 0.43 0.43 0.37 0.36 -0.22 49 21 250 -1
30JUL26 24.00 C 0.00 0.00 0.00 0.19 -0.16 49 0 123 0
30JUL26 25.00 C 0.20 0.20 0.14 0.10 -0.10 49 10 141 +8
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.06 49 0 89 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 5.49 -0.66 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.03 -0.60 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.58 -0.74 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.20 -0.55 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.79 -0.49 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.39 -0.52 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.02 -0.40 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.68 -0.56 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.32 -0.39 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.99 -0.47 46 0 20 0
28AUG26 21.00 C 1.67 1.67 1.55 1.51 -0.38 47 10 57 +10
28AUG26 22.00 C 0.00 0.00 0.00 1.11 -0.31 48 0 78 0
28AUG26 23.00 C 0.83 0.83 0.83 0.81 -0.26 48 15 105 -8
28AUG26 24.00 C 0.00 0.00 0.00 0.58 -0.21 49 0 88 0
28AUG26 25.00 C 0.48 0.48 0.48 0.39 -0.17 48 1 86 0
28AUG26 26.00 C 0.31 0.31 0.31 0.27 -0.12 49 1 54 0
28AUG26 27.00 C 0.00 0.00 0.00 0.18 -0.09 49 0 85 0
28AUG26 28.00 C 0.19 0.19 0.19 0.12 -0.06 49 7 84 +7
28AUG26 29.00 C 0.11 0.12 0.11 0.08 -0.04 49 14 116 -14
28AUG26 30.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 2 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 247 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.63 -0.80 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.19 -0.78 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.77 -0.68 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.36 -0.67 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.04 -0.61 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.67 -0.61 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.32 -0.58 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.00 -0.54 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.69 -0.52 47 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.41 -0.47 47 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 1.90 -0.37 46 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 -0.32 46 0 100 0
29SEP26 23.00 C 0.00 0.00 0.00 1.16 -0.27 47 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.91 -0.23 47 0 25 0
29SEP26 25.00 C 0.74 0.74 0.71 0.68 -0.19 47 11 74 +11
29SEP26 26.00 C 0.60 0.62 0.60 0.51 -0.16 47 30 135 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.12 47 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.10 47 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.08 47 0 46 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 337 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 617 0
29SEP26 40.00 C 0.04 0.04 0.04 0.01 0.00 51 5 822 +5
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.77 -0.68 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.35 -0.72 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.94 -0.75 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.55 -0.61 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.25 -0.64 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.90 -0.49 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.57 -0.50 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.26 -0.56 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.96 -0.54 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.69 -0.49 46 0 5 0
29OCT26 21.00 C 0.00 0.00 0.00 2.17 -0.39 45 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 1.78 -0.32 46 3 33 +3
29OCT26 23.00 C 0.00 0.00 0.00 1.44 -0.28 46 0 33 0
29OCT26 24.00 C 1.31 1.31 1.31 1.16 -0.25 46 18 18 +18
29OCT26 25.00 C 0.00 0.00 0.00 0.93 -0.23 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.73 -0.19 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.57 -0.16 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 -0.14 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.34 -0.11 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 -0.10 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.91 -0.70 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.49 -0.68 46 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.06 -0.70 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.65 -0.71 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.27 -0.71 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.90 -0.71 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.57 -0.70 42 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.26 -0.68 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 2.96 -0.68 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.69 -0.66 42 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.17 -0.66 41 0 335 0
30DEC26 22.00 C 0.00 0.00 0.00 1.78 -0.59 41 0 232 0
30DEC26 23.00 C 2.13 2.13 2.13 1.44 -0.54 41 1 16 +1
30DEC26 24.00 C 0.00 0.00 0.00 1.16 -0.49 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.93 -0.43 41 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.73 -0.40 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.36 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 -0.32 41 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.29 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.25 40 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.24 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.19 40 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.17 40 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.14 40 0 30 0
30DEC26 35.00 C 0.27 0.27 0.27 0.07 -0.12 40 1 1,477 -1
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.10 39 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.09 40 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.22 -0.55 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.83 -0.54 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.47 -0.52 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.11 -0.52 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.79 -0.49 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.47 -0.49 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.17 -0.48 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.90 -0.45 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.64 -0.44 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.38 -0.44 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.86 -0.48 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.48 -0.43 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.14 -0.41 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.86 -0.35 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 -0.28 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.39 -0.28 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.19 -0.28 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.07 -0.20 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.89 -0.22 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 -0.19 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.66 -0.18 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.58 -0.15 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.12 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.10 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 -0.09 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.27 -0.09 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 -0.07 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.50 -0.65 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.17 -0.61 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.84 -0.60 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.53 -0.63 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.23 -0.64 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.99 -0.59 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.72 -0.47 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.46 -0.46 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.23 -0.43 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.99 -0.42 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 3.57 -0.38 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.18 -0.37 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.88 -0.31 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.59 -0.29 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.34 -0.25 48 0 17 0
29JUN27 26.00 C 0.00 0.00 0.00 2.10 -0.25 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.89 -0.23 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.76 -0.15 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.53 -0.23 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.38 -0.20 48 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.25 -0.17 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.16 -0.12 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.04 -0.15 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.92 -0.13 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.82 -0.15 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.74 -0.14 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.67 -0.12 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.61 -0.12 48 0 23 0
TOTAL CALL 180 14,848 +57
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 6 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 16 0
30JUL26 18.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 0.20 +0.04 49 0 56 0
30JUL26 19.00 P 0.00 0.00 0.00 0.30 +0.06 49 0 94 0
30JUL26 19.50 P 0.00 0.00 0.00 0.44 +0.10 49 0 30 0
30JUL26 20.00 P 0.48 0.50 0.48 0.61 +0.14 49 4 518 +3
30JUL26 21.00 P 0.93 0.93 0.93 1.07 +0.24 49 1 98 +1
30JUL26 22.00 P 1.71 1.71 1.71 1.69 +0.30 50 4 177 -4
30JUL26 23.00 P 0.00 0.00 0.00 2.39 +0.31 48 0 183 0
30JUL26 24.00 P 0.00 0.00 0.00 3.23 +0.35 48 0 196 0
30JUL26 25.00 P 0.00 0.00 0.00 4.24 +0.70 59 0 118 0
30JUL26 26.00 P 5.20 5.24 5.20 5.23 +0.66 66 2 117 0
30JUL26 27.00 P 0.00 0.00 0.00 6.20 +0.65 71 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 7.20 +0.69 79 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 8.20 +0.67 86 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 9.20 +0.70 92 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 10.20 +0.70 99 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 11.21 +0.69 106 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 12.20 +0.70 111 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 13.20 +0.70 116 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 14.20 +0.70 121 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 15.20 +0.70 126 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 16.20 +0.70 131 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.19 +0.69 135 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.20 +0.70 141 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.19 +0.69 144 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.19 +0.69 148 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.20 +0.70 154 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.20 +0.70 158 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.20 +0.70 162 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.20 +0.70 166 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.20 +0.70 170 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.20 +0.70 173 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.20 +0.70 177 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 3 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 89 0
28AUG26 17.00 P 0.24 0.24 0.24 0.22 +0.04 49 2 4 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.30 +0.05 48 0 1 0
28AUG26 18.00 P 0.36 0.36 0.36 0.41 +0.07 49 1 54 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.54 +0.09 49 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.69 +0.12 49 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.86 +0.14 49 0 34 0
28AUG26 20.00 P 0.00 0.00 0.00 1.06 +0.18 49 0 87 0
28AUG26 21.00 P 0.00 0.00 0.00 1.55 +0.23 49 0 53 0
28AUG26 22.00 P 2.13 2.13 2.13 2.18 +0.31 50 15 81 +4
28AUG26 23.00 P 0.00 0.00 0.00 2.88 +0.39 51 0 27 0
28AUG26 24.00 P 0.00 0.00 0.00 3.64 +0.42 51 0 12 0
28AUG26 25.00 P 0.00 0.00 0.00 4.51 +0.67 54 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 5.41 +0.54 56 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 6.32 +0.73 57 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.27 +0.67 60 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.23 +0.68 62 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.21 +0.69 65 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.20 +0.59 68 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.21 +0.65 74 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.20 +0.70 77 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 13.20 +0.69 81 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 14.20 +0.70 85 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.20 +0.63 88 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.20 +0.70 91 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.19 +0.66 93 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.20 +0.70 98 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.19 +0.58 100 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.19 +0.64 103 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.20 +0.70 107 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.20 +0.70 110 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.05 47 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 +0.07 47 0 35 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 +0.10 47 0 57 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.12 47 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 +0.14 47 0 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 +0.16 47 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 1.37 +0.17 47 0 77 0
29SEP26 21.00 P 0.00 0.00 0.00 1.87 +0.22 47 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 2.48 +0.30 48 0 115 0
29SEP26 23.00 P 0.00 0.00 0.00 3.10 +0.29 47 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 3.94 +0.47 50 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 4.75 +0.52 51 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 5.60 +0.57 52 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 6.48 +0.69 53 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 7.39 +0.67 54 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 8.32 +0.75 55 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.27 +0.74 57 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.23 +0.62 58 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.21 +0.65 60 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.20 +0.70 63 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.20 +0.69 66 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.20 +0.70 69 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.20 +0.63 72 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.20 +0.70 75 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.19 +0.66 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.20 +0.70 80 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.19 +0.58 82 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.19 +0.64 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.20 +0.70 87 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.20 +0.70 90 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.20 +0.70 92 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.20 +0.70 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.20 +0.62 96 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.20 +0.70 98 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.20 +0.70 100 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.20 +0.70 102 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.20 +0.70 104 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.70 +0.70 109 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.20 +0.70 114 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.70 +0.70 118 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.20 +0.70 122 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 +0.04 46 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.45 +0.07 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.56 +0.07 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.69 +0.09 46 0 0 0
29OCT26 18.00 P 0.78 0.84 0.78 0.83 +0.10 46 16 30 -15
29OCT26 18.50 P 0.00 0.00 0.00 0.99 +0.12 46 0 15 0
29OCT26 19.00 P 1.20 1.20 1.20 1.17 +0.15 46 1 2 0
29OCT26 19.50 P 0.00 0.00 0.00 1.37 +0.16 46 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 1.59 +0.17 46 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.13 +0.24 46 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 2.73 +0.28 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.41 +0.33 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.16 +0.46 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.94 +0.46 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.76 +0.49 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.62 +0.49 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.51 +0.64 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.41 +0.67 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.34 +0.61 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 -0.09 40 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.09 40 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 -0.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.84 -0.07 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.01 -0.07 40 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 -0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 -0.04 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.63 -0.02 40 0 4 0
30DEC26 19.50 P 1.89 1.89 1.89 1.88 0.00 40 15 5 -15
30DEC26 20.00 P 0.00 0.00 0.00 2.14 +0.02 40 0 124 0
30DEC26 21.00 P 0.00 0.00 0.00 2.68 +0.04 40 1 363 -1
30DEC26 22.00 P 0.00 0.00 0.00 3.31 +0.09 40 0 226 0
30DEC26 23.00 P 0.00 0.00 0.00 4.00 +0.15 39 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 4.72 +0.18 39 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.48 +0.23 38 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 6.28 +0.26 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.11 +0.30 36 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 7.96 +0.34 34 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.87 +0.40 32 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.74 +0.42 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.66 +0.45 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.59 +0.49 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.48 +0.47 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.47 +0.55 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 14.42 +0.58 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 15.38 +0.61 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 16.34 +0.63 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.30 +0.65 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.27 +0.14 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.24 +0.13 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.22 +0.13 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.20 +0.13 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.20 +0.15 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.20 +0.16 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.20 +0.18 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.20 +0.19 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.20 +0.21 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.20 +0.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.20 +0.23 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 +0.07 44 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.07 +0.08 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.24 +0.09 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 +0.09 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.62 +0.13 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 +0.13 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.04 +0.13 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.29 +0.16 44 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.54 +0.17 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.79 +0.17 43 0 15 0
30MAR27 21.00 P 3.18 3.18 3.18 3.36 +0.20 43 15 15 0
30MAR27 22.00 P 3.64 3.64 3.64 3.97 +0.24 43 15 16 +15
30MAR27 23.00 P 0.00 0.00 0.00 4.62 +0.26 43 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.31 +0.29 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.03 +0.30 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.79 +0.34 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 7.57 +0.35 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.38 +0.38 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.21 +0.39 38 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.06 +0.42 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.93 +0.44 35 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.80 +0.44 31 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.70 +0.47 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.62 +0.50 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.67 +0.65 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.49 +0.56 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.56 +0.71 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.39 +0.62 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.46 +0.33 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.31 +0.20 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.37 +0.28 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.32 +0.18 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.22 +0.11 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.20 +0.11 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.20 +0.14 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.20 +0.15 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.20 +0.17 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.20 +0.19 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.20 +0.21 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 +0.12 49 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 +0.17 49 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 +0.13 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.13 +0.17 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 +0.15 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.55 +0.13 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.80 +0.15 49 0 0 0
29JUN27 19.00 P 3.09 3.09 3.09 3.07 +0.18 49 1 2 +1
29JUN27 19.50 P 0.00 0.00 0.00 3.35 +0.19 49 1 17 +1
29JUN27 20.00 P 0.00 0.00 0.00 3.64 +0.21 49 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 4.24 +0.24 49 0 15 0
29JUN27 22.00 P 4.86 4.86 4.86 4.90 +0.28 50 1 18 +1
29JUN27 23.00 P 0.00 0.00 0.00 5.58 +0.30 50 0 38 0
29JUN27 24.00 P 6.17 6.17 6.17 6.34 +0.38 51 15 15 +13
29JUN27 25.00 P 0.00 0.00 0.00 7.09 +0.48 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.87 +0.57 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.66 +0.56 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.47 +0.63 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.30 +0.64 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.14 +0.64 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.00 +0.66 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.87 +0.66 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.75 +0.65 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.64 +0.58 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.54 +0.60 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.45 +0.68 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.36 +0.67 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.28 +0.68 54 0 0 0
TOTAL PUT 110 8,717 +7
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 29.16 -0.01 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 28.16 -0.01 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 27.16 -0.01 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 22.16 -0.01 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 19.66 +0.01 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 17.16 +0.01 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 14.67 0.00 84 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 12.17 0.00 69 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 9.67 0.00 54 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 7.17 0.00 39 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 4.67 -0.09 26 0 60 0
10JUL26 75.00 C 2.20 2.20 2.20 2.20 -0.08 19 3 17 0
10JUL26 77.50 C 0.58 0.58 0.31 0.31 -0.12 16 69 573 +42
10JUL26 80.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 365 0
10JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 28.19 0.00 72 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 27.21 +0.02 103 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 24.70 +0.01 83 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 22.20 0.00 72 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 19.69 -0.01 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 17.20 0.00 48 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 14.70 -0.01 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 12.20 -0.01 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 9.70 -0.01 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 7.21 0.00 22 0 0 0
17JUL26 72.50 C 4.90 4.90 4.90 4.72 -0.04 17 30 30 +30
17JUL26 75.00 C 2.51 2.51 2.51 2.36 -0.12 16 18 18 +18
17JUL26 77.50 C 0.71 0.71 0.58 0.62 -0.11 14 35 104 +35
17JUL26 80.00 C 0.10 0.10 0.10 0.13 -0.01 17 3 101 +1
17JUL26 82.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.26 +0.06 74 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.25 +0.05 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.24 +0.04 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.76 +0.02 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.27 +0.06 54 0 0 0
30JUL26 57.50 C 19.68 19.68 19.68 19.69 -0.03 0 1 3 +1
30JUL26 60.00 C 17.25 17.25 17.25 17.25 +0.03 0 1 0 -1
30JUL26 62.50 C 0.00 0.00 0.00 14.78 +0.01 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.27 -0.01 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.78 0.00 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.30 0.00 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 4.89 +0.01 17 0 30 0
30JUL26 75.00 C 2.52 2.52 2.50 2.76 +0.01 17 22 111 +20
30JUL26 77.50 C 1.01 1.08 0.97 1.00 -0.13 14 52 1,661 -31
30JUL26 80.00 C 0.40 0.41 0.30 0.34 -0.02 15 271 3,806 +198
30JUL26 82.50 C 0.11 0.11 0.10 0.12 +0.03 17 16 1,385 +14
30JUL26 85.00 C 0.05 0.05 0.05 0.05 +0.03 20 2 2,700 -2
30JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,357 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 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 31 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.36 +0.07 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.37 +0.05 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.37 +0.05 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.88 +0.08 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.40 +0.09 36 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.91 +0.09 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.42 +0.09 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.93 +0.09 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.43 -0.01 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.95 -0.03 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.53 -0.06 15 0 30 0
28AUG26 72.50 C 5.23 5.23 5.23 5.23 -0.20 15 1 196 -1
28AUG26 75.00 C 0.00 0.00 0.00 3.14 -0.23 14 0 895 0
28AUG26 77.50 C 1.60 1.69 1.58 1.66 -0.07 14 17 824 +11
28AUG26 80.00 C 0.78 0.82 0.75 0.88 -0.07 15 116 1,126 +51
28AUG26 82.50 C 0.00 0.00 0.00 0.46 -0.07 17 0 1,096 0
28AUG26 85.00 C 0.19 0.19 0.19 0.25 -0.05 18 2 1,315 0
28AUG26 87.50 C 0.10 0.10 0.10 0.14 -0.03 20 31 838 +31
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 1,033 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 37 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.41 +0.07 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.42 +0.06 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.42 +0.06 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.92 +0.05 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.44 +0.06 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.98 +0.08 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.50 +0.08 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.99 +0.07 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.44 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.07 +0.09 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.63 +0.04 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.23 -0.20 14 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 3.26 -0.11 14 0 2,242 0
29SEP26 77.50 C 1.90 1.90 1.90 1.72 -0.01 14 30 818 +30
29SEP26 80.00 C 0.98 0.99 0.94 0.88 -0.07 15 634 2,397 +624
29SEP26 82.50 C 0.50 0.50 0.47 0.46 -0.07 16 54 2,389 +54
29SEP26 85.00 C 0.28 0.28 0.28 0.25 -0.05 17 1 5,463 0
29SEP26 87.50 C 0.16 0.16 0.16 0.14 -0.03 18 8 3,251 0
29SEP26 90.00 C 0.10 0.10 0.10 0.08 -0.03 19 5 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 26 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 32 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 29.41 +0.02 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.42 +0.06 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.42 -0.01 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.92 +0.05 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.44 +0.06 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.98 +0.08 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.50 +0.08 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.99 +0.07 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.45 -0.01 16 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.07 +0.08 20 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.63 +0.04 17 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.27 -0.16 14 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 3.37 -0.02 15 0 0 0
29OCT26 77.50 C 1.87 2.05 1.87 1.82 +0.05 14 4 158 -2
29OCT26 80.00 C 1.11 1.12 1.10 0.91 -0.04 14 33 162 +32
29OCT26 82.50 C 0.00 0.00 0.00 0.46 -0.07 14 0 11 0
29OCT26 85.00 C 0.35 0.36 0.35 0.25 -0.05 15 60 122 +58
29OCT26 87.50 C 0.00 0.00 0.00 0.14 -0.03 16 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 40 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 29.41 +0.02 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.42 +0.01 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.42 -0.01 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.92 +0.01 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.44 +0.06 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.98 +0.03 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.50 +0.08 28 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 14.99 +0.07 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.45 -0.01 16 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 10.07 +0.07 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.63 +0.01 15 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 5.36 -0.08 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 3.64 -0.06 14 0 2,043 0
30DEC26 77.50 C 2.48 2.52 2.48 2.24 +0.01 14 3 1,463 -1
30DEC26 80.00 C 1.51 1.53 1.51 1.36 +0.02 14 6 2,091 +6
30DEC26 82.50 C 1.03 1.03 1.01 0.81 +0.01 14 90 1,977 +90
30DEC26 85.00 C 0.62 0.66 0.62 0.48 +0.01 14 22 7,402 0
30DEC26 87.50 C 0.47 0.47 0.47 0.27 0.00 14 3 3,947 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 +0.01 15 0 4,326 0
30DEC26 92.50 C 0.21 0.21 0.21 0.09 0.00 15 10 1,203 +10
30DEC26 95.00 C 0.00 0.00 0.00 0.05 0.00 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 29.41 +0.02 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.42 +0.01 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.42 -0.01 35 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 24.92 +0.01 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.44 +0.06 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.98 +0.03 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.50 +0.08 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.99 +0.07 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.46 0.00 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.07 +0.04 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.74 -0.01 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.91 -0.01 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 4.24 -0.03 14 0 840 0
30MAR27 77.50 C 3.26 3.26 3.26 2.95 -0.04 14 30 1,172 +30
30MAR27 80.00 C 2.34 2.34 2.34 2.00 -0.05 14 3 405 +3
30MAR27 82.50 C 0.00 0.00 0.00 1.41 -0.01 14 0 679 0
30MAR27 85.00 C 1.21 1.21 1.21 0.99 +0.02 14 140 632 +140
30MAR27 87.50 C 0.00 0.00 0.00 0.69 +0.03 15 0 522 0
30MAR27 90.00 C 0.00 0.00 0.00 0.49 +0.05 15 0 939 0
30MAR27 92.50 C 0.00 0.00 0.00 0.34 +0.05 15 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.24 +0.05 16 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 +0.04 16 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 +0.05 16 0 141 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.07 +0.03 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 29.41 +0.02 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.42 +0.01 33 0 0 0
29JUN27 50.00 C 27.36 27.36 27.36 27.42 -0.01 31 2 10 0
29JUN27 52.50 C 0.00 0.00 0.00 24.92 +0.01 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.44 +0.06 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.98 +0.03 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.50 +0.08 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.99 +0.07 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.47 0.00 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.18 +0.02 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.17 +0.04 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.49 -0.07 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.05 -0.05 14 0 1,001 0
29JUN27 77.50 C 0.00 0.00 0.00 4.00 -0.01 15 0 171 0
29JUN27 80.00 C 0.00 0.00 0.00 3.14 0.00 15 0 502 0
29JUN27 82.50 C 0.00 0.00 0.00 2.43 -0.04 15 0 353 0
29JUN27 85.00 C 0.00 0.00 0.00 1.86 -0.08 16 0 2,992 0
29JUN27 87.50 C 0.00 0.00 0.00 1.41 -0.12 16 0 494 0
29JUN27 90.00 C 0.00 0.00 0.00 1.07 -0.14 16 0 336 0
29JUN27 92.50 C 0.00 0.00 0.00 0.81 -0.15 16 0 306 0
29JUN27 95.00 C 0.00 0.00 0.00 0.62 -0.13 16 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 0.48 -0.13 17 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.37 -0.11 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.28 -0.12 17 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.20 -0.12 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.16 -0.11 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.12 -0.09 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.09 -0.09 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.07 -0.08 18 0 0 0
TOTAL CALL 1,828 91,080 +1,491
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
10JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 356 0
10JUL26 77.50 P 0.57 0.71 0.57 0.67 -0.05 17 23 255 0
10JUL26 80.00 P 0.00 0.00 0.00 2.90 +0.04 27 0 12 0
10JUL26 82.50 P 0.00 0.00 0.00 5.36 +0.01 36 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 7.85 0.00 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 10.45 +0.10 81 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 12.86 +0.01 73 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 15.40 -0.05 99 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 17.95 +0.01 122 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 20.36 -0.08 105 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 22.86 -0.08 115 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 25.36 -0.09 125 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 27.93 -0.01 164 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 30.44 0.00 177 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.15 -0.04 16 0 64 0
17JUL26 77.50 P 1.14 1.14 0.86 0.96 -0.02 15 125 204 +120
17JUL26 80.00 P 0.00 0.00 0.00 2.94 +0.08 18 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 5.36 +0.01 21 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 7.85 0.00 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 10.45 +0.10 46 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 12.86 +0.01 43 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 15.40 -0.05 57 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 17.95 0.00 70 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 20.36 -0.09 62 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 22.86 -0.09 68 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 25.36 -0.09 74 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 27.93 -0.02 93 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 30.44 -0.01 101 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 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 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 18 0 528 0
30JUL26 72.50 P 0.09 0.09 0.09 0.10 +0.01 17 10 1,210 +10
30JUL26 75.00 P 0.37 0.37 0.30 0.38 -0.02 15 104 2,926 +64
30JUL26 77.50 P 1.17 1.40 1.15 1.23 -0.04 14 656 3,541 +507
30JUL26 80.00 P 3.21 3.23 3.18 3.09 +0.10 16 126 3,570 -35
30JUL26 82.50 P 0.00 0.00 0.00 5.41 +0.05 18 0 2,297 0
30JUL26 85.00 P 0.00 0.00 0.00 7.85 0.00 0 0 6 -2
30JUL26 87.50 P 0.00 0.00 0.00 10.45 +0.10 32 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 12.86 +0.01 31 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.40 -0.05 40 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.95 0.00 48 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.36 -0.09 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.86 -0.09 49 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.36 -0.09 53 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.93 -0.02 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.44 -0.01 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.86 -0.09 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.35 -0.10 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.85 -0.09 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.35 -0.10 0 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 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.03 16 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 -0.06 15 0 387 0
28AUG26 72.50 P 0.34 0.34 0.30 0.29 -0.07 15 150 1,092 +54
28AUG26 75.00 P 0.80 0.87 0.80 0.81 -0.05 15 102 2,252 +92
28AUG26 77.50 P 1.89 2.00 1.89 1.82 -0.07 15 133 2,304 +127
28AUG26 80.00 P 3.50 3.50 3.50 3.58 +0.09 17 60 2,015 0
28AUG26 82.50 P 5.83 5.83 5.83 5.76 +0.12 19 8 866 +8
28AUG26 85.00 P 8.30 8.30 8.00 7.92 -0.23 18 9 1,037 -7
28AUG26 87.50 P 0.00 0.00 0.00 10.45 -0.08 23 0 494 0
28AUG26 90.00 P 0.00 0.00 0.00 12.86 -0.16 23 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 15.40 -0.10 29 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 17.95 -0.03 35 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.38 -0.09 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.88 -0.08 38 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.37 -0.08 40 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.93 -0.02 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.44 -0.01 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.86 -0.09 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.35 -0.10 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.85 -0.09 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 40.35 -0.10 0 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 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 21 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 0.06 0.06 0.06 0.03 +0.01 17 5 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 348 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 0.00 15 0 1,350 0
29SEP26 70.00 P 0.44 0.44 0.42 0.53 +0.02 15 32 3,913 +32
29SEP26 72.50 P 1.04 1.04 0.95 1.16 +0.02 14 164 2,184 +78
29SEP26 75.00 P 2.08 2.08 1.92 2.19 +0.01 13 69 4,212 +18
29SEP26 77.50 P 3.39 3.39 3.39 3.69 0.00 13 1 2,413 +1
29SEP26 80.00 P 5.48 5.48 5.48 5.87 +0.22 14 30 4,991 0
29SEP26 82.50 P 7.65 7.65 7.65 7.90 -0.18 0 1 1,756 -1
29SEP26 85.00 P 0.00 0.00 0.00 10.53 +0.37 16 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 12.96 +0.42 16 0 455 0
29SEP26 90.00 P 15.00 15.00 15.00 14.98 +0.04 0 30 660 0
29SEP26 92.50 P 0.00 0.00 0.00 17.45 -0.09 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 19.91 -0.83 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 22.41 -0.08 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 134 0
29SEP26 102.50 P 27.38 27.38 27.38 27.37 -0.10 0 30 30 +30
29SEP26 105.00 P 0.00 0.00 0.00 29.86 -0.09 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 32.35 -0.09 0 0 60 0
29SEP26 110.00 P 34.84 34.84 34.84 34.83 -0.10 0 30 2 -30
29SEP26 112.50 P 0.00 0.00 0.00 37.32 -0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.81 -0.09 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.31 -0.08 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.79 -0.09 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 27 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 -0.02 18 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.04 17 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.16 -0.06 16 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.36 -0.07 15 0 379 0
29OCT26 70.00 P 0.64 0.64 0.62 0.74 -0.08 15 180 586 +180
29OCT26 72.50 P 1.19 1.19 1.19 1.41 -0.04 14 3 60 +3
29OCT26 75.00 P 2.32 2.32 2.32 2.43 0.00 13 10 528 +10
29OCT26 77.50 P 3.64 3.64 3.64 3.87 +0.05 13 1 46 +1
29OCT26 80.00 P 5.81 5.81 5.81 5.87 +0.11 13 30 188 +30
29OCT26 82.50 P 0.00 0.00 0.00 8.16 +0.08 14 0 37 0
29OCT26 85.00 P 0.00 0.00 0.00 10.53 0.00 15 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 12.96 +0.01 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.99 -0.09 0 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 17.45 -0.09 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.93 -0.81 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.41 -0.08 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.38 -0.09 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.87 -0.08 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.36 -0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 17 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.03 14 0 35 0
30DEC26 60.00 P 0.10 0.10 0.10 0.04 -0.04 15 6 257 +6
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.07 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.08 14 0 833 0
30DEC26 67.50 P 0.51 0.51 0.51 0.51 -0.12 14 45 2,105 0
30DEC26 70.00 P 0.93 0.93 0.85 0.98 -0.13 14 11 3,517 0
30DEC26 72.50 P 1.57 1.57 1.53 1.74 -0.09 14 12 988 +4
30DEC26 75.00 P 0.00 0.00 0.00 2.83 -0.03 13 0 9,150 0
30DEC26 77.50 P 4.00 4.05 4.00 4.26 +0.03 13 2 4,775 -2
30DEC26 80.00 P 6.00 6.00 5.90 6.05 +0.02 13 9 3,475 0
30DEC26 82.50 P 0.00 0.00 0.00 8.34 +0.01 14 0 1,393 0
30DEC26 85.00 P 0.00 0.00 0.00 10.62 +0.09 14 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 13.00 +0.02 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 15.01 -0.09 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 17.46 -0.09 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 19.93 -0.81 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 22.41 -0.12 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.38 -0.09 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.87 -0.08 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.36 -0.08 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.84 -0.09 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.34 -0.08 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.82 -0.08 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.31 -0.08 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 0.12 +0.01 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 +0.01 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 +0.01 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.83 +0.01 14 0 593 0
30MAR27 70.00 P 0.00 0.00 0.00 1.39 0.00 14 0 3,857 0
30MAR27 72.50 P 0.00 0.00 0.00 2.18 -0.02 14 0 283 0
30MAR27 75.00 P 0.00 0.00 0.00 3.27 -0.02 13 0 1,090 0
30MAR27 77.50 P 4.50 4.50 4.50 4.63 -0.04 13 30 253 0
30MAR27 80.00 P 0.00 0.00 0.00 6.29 -0.03 12 0 461 0
30MAR27 82.50 P 0.00 0.00 0.00 8.53 +0.20 14 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 10.75 +0.02 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 13.08 +0.02 15 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 15.04 -0.09 0 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 17.48 -0.08 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.96 -0.78 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.41 -0.12 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.94 -0.04 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.38 -0.09 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.87 -0.08 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 32.36 -0.08 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.89 -0.04 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.34 -0.08 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.87 -0.03 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.31 -0.08 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 0.00 13 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.02 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.02 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.35 +0.03 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.70 +0.05 14 0 163 0
29JUN27 67.50 P 0.00 0.00 0.00 1.22 +0.06 14 0 459 0
29JUN27 70.00 P 2.05 2.06 2.05 1.96 +0.05 15 4 508 +4
29JUN27 72.50 P 3.00 3.00 3.00 2.97 +0.05 15 1 3,393 +1
29JUN27 75.00 P 4.22 4.22 4.16 4.23 +0.08 15 6 1,131 +6
29JUN27 77.50 P 0.00 0.00 0.00 5.70 +0.13 16 0 566 0
29JUN27 80.00 P 7.30 7.30 7.30 7.42 +0.02 16 2 288 -2
29JUN27 82.50 P 0.00 0.00 0.00 9.13 -0.31 16 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 11.17 +0.03 16 0 235 0
29JUN27 87.50 P 0.00 0.00 0.00 13.35 -0.08 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.49 -0.05 14 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 17.74 -0.05 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.04 -0.70 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 22.45 -0.09 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.94 -0.06 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.39 -0.08 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.87 -0.08 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.36 -0.08 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.89 -0.04 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.34 -0.08 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.87 -0.03 0 0 0 0
TOTAL PUT 2,250 100,433 +1,307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 6.18
30JUL26 4.50 C 0.00 0.00 0.00 1.69 -0.06 51 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.59 -0.06 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.49 -0.06 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.39 -0.06 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.29 -0.05 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.19 -0.05 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.94 -0.06 22 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
30JUL26 6.00 C 0.27 0.27 0.27 0.26 -0.07 23 1 34 +1
30JUL26 6.25 C 0.15 0.15 0.15 0.13 -0.04 25 22 53 0
30JUL26 6.50 C 0.06 0.06 0.06 0.06 -0.02 27 1 82 0
30JUL26 6.75 C 0.03 0.03 0.03 0.02 -0.01 26 5 16 -5
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 295 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,631 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.22 -0.04 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.94 -0.07 0 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.72 -0.05 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
28AUG26 6.00 C 0.36 0.36 0.36 0.35 -0.07 25 5 1,007 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.22 -0.06 25 0 68 0
28AUG26 6.50 C 0.16 0.16 0.16 0.14 -0.04 27 29 63 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 -0.03 27 0 130 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 62 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 200 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 340 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 564 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,354 0
28AUG26 8.50 C 0.01 0.01 0.01 0.01 0.00 41 30 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.32 -0.04 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.22 -0.04 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.05 27 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.04 27 0 32 0
29SEP26 6.50 C 0.19 0.19 0.17 0.14 -0.04 26 11 176 +11
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.03 26 0 11 0
29SEP26 7.00 C 0.08 0.09 0.08 0.05 -0.01 27 6 269 -4
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 28 0 1,709 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 29 0 746 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,103 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.00 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 0.01 0.00 74 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.71 -0.04 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.52 -0.04 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.42 -0.04 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.32 -0.04 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.22 -0.04 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.96 -0.06 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 100 0
29OCT26 6.75 C 0.14 0.14 0.14 0.12 -0.01 27 300 302 +300
29OCT26 7.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.71 -0.07 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.42 -0.04 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.32 -0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.97 -0.07 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.76 -0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 -0.04 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.04 26 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.03 26 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.03 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.02 26 0 508 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 960 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 26 0 3,524 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 273 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 566 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 10.00 C 0.03 0.03 0.03 0.01 0.00 35 2 424 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.71 -0.07 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 -0.04 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.32 -0.05 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.22 -0.06 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.00 -0.05 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.04 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.02 26 0 205 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.01 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 166 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 27 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 28 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.71 -0.07 29 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.52 -0.05 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.42 -0.05 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.32 -0.06 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.24 -0.05 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 -0.06 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.62 -0.04 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 -0.05 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 148 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,563 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 275 0
TOTAL CALL 412 34,983 +310
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 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.03 0.03 0.02 0.03 +0.01 27 12 457 +7
30JUL26 6.00 P 0.07 0.09 0.07 0.08 +0.01 25 2 747 +1
30JUL26 6.25 P 0.00 0.00 0.00 0.20 +0.04 27 0 456 0
30JUL26 6.50 P 0.00 0.00 0.00 0.35 +0.03 22 0 139 0
30JUL26 6.75 P 0.00 0.00 0.00 0.60 +0.07 32 0 435 0
30JUL26 7.00 P 0.00 0.00 0.00 0.85 +0.07 41 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 1.09 +0.05 45 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.34 +0.05 52 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.60 +0.06 63 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.85 +0.08 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.10 +0.08 76 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.35 +0.08 82 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.60 +0.06 87 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.85 +0.06 93 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.10 +0.06 98 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.35 +0.06 103 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.60 +0.06 108 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.85 +0.06 112 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.35 +0.06 121 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 51 0
28AUG26 6.00 P 0.16 0.16 0.16 0.16 +0.01 27 27 510 0
28AUG26 6.25 P 0.00 0.00 0.00 0.29 +0.03 28 0 281 0
28AUG26 6.50 P 0.00 0.00 0.00 0.45 +0.04 28 0 322 0
28AUG26 6.75 P 0.00 0.00 0.00 0.64 +0.05 29 0 208 0
28AUG26 7.00 P 0.00 0.00 0.00 0.87 +0.05 32 0 579 0
28AUG26 7.25 P 0.00 0.00 0.00 1.11 +0.06 36 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.36 +0.06 42 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.61 +0.05 46 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.86 +0.06 51 0 544 0
28AUG26 8.25 P 0.00 0.00 0.00 2.10 +0.06 53 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.35 +0.06 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.60 +0.06 61 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.85 +0.06 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.10 +0.06 68 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.35 +0.06 72 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.60 +0.06 75 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.85 +0.06 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.35 +0.06 84 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 24 0 225 0
29SEP26 5.50 P 0.11 0.11 0.11 0.13 +0.02 25 9 242 +9
29SEP26 5.75 P 0.21 0.21 0.21 0.22 +0.02 25 1 290 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 1,111 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 +0.03 24 0 953 0
29SEP26 6.50 P 0.00 0.00 0.00 0.73 +0.08 28 0 836 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 +0.05 23 0 384 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 +0.05 22 0 4,787 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 +0.05 0 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 696 0
29SEP26 7.75 P 0.00 0.00 0.00 1.84 +0.06 0 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 +0.05 0 0 332 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 +0.06 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.81 +0.06 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 +0.06 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 +0.04 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.56 +0.06 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.02 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.01 +0.03 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.51 +0.03 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 7.04 +0.06 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.54 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.01 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.50 +0.03 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29OCT26 5.50 P 0.14 0.14 0.14 0.18 +0.03 27 9 12 +9
29OCT26 5.75 P 0.00 0.00 0.00 0.28 +0.04 27 0 35 0
29OCT26 6.00 P 0.36 0.36 0.36 0.41 +0.05 27 30 30 +30
29OCT26 6.25 P 0.00 0.00 0.00 0.57 +0.06 27 0 30 0
29OCT26 6.50 P 0.72 0.72 0.72 0.73 +0.05 25 50 650 +50
29OCT26 6.75 P 0.00 0.00 0.00 0.93 +0.03 24 0 255 0
29OCT26 7.00 P 0.00 0.00 0.00 1.15 +0.06 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.37 +0.06 20 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 25 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 0.07 +0.01 25 0 450 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.01 25 0 11 0
30DEC26 5.50 P 0.19 0.19 0.18 0.22 +0.01 25 170 809 +170
30DEC26 5.75 P 0.29 0.29 0.29 0.33 +0.02 25 1 318 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.05 26 0 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.03 24 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.04 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 +0.05 24 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 +0.05 24 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.06 24 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 +0.05 20 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 +0.06 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 2.09 +0.05 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.33 +0.06 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 +0.06 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.82 +0.06 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.31 +0.06 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.56 +0.06 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.05 +0.06 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.54 +0.06 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 0.00 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.02 25 0 201 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 66 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 +0.03 25 0 283 0
30MAR27 6.50 P 0.83 0.83 0.83 0.85 +0.04 25 1 413 +1
30MAR27 6.75 P 0.00 0.00 0.00 1.02 +0.04 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 +0.04 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 +0.05 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 +0.06 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.87 +0.05 20 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 +0.06 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.82 +0.06 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.01 26 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 0.00 25 0 12 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.01 26 0 67 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 +0.01 25 0 159 0
29JUN27 5.75 P 0.00 0.00 0.00 0.47 +0.01 25 0 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 +0.02 25 0 70 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 +0.04 26 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.93 +0.04 26 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 +0.04 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 +0.04 26 0 52 0
29JUN27 7.25 P 0.00 0.00 0.00 1.50 +0.05 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.71 +0.05 26 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 +0.06 26 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 2.14 +0.05 24 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.37 +0.06 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
TOTAL PUT 312 33,530 +279
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$ 10.73
30JUL26 8.00 C 0.00 0.00 0.00 2.74 -0.04 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.50 -0.03 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.25 -0.03 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.00 -0.03 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.75 -0.04 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.51 -0.04 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.27 -0.04 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.04 -0.03 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.46 -0.05 30 0 258 0
30JUL26 11.00 C 0.24 0.25 0.24 0.22 -0.03 30 40 356 +10
30JUL26 11.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 365 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 330 0
30JUL26 12.50 C 0.02 0.02 0.02 0.01 -0.01 31 20 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.80 -0.06 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.57 -0.04 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.35 -0.04 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.15 -0.04 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.94 -0.06 29 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.63 -0.05 30 0 26 0
28AUG26 11.00 C 0.35 0.36 0.35 0.38 -0.04 29 70 70 +70
28AUG26 11.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 166 0
28AUG26 12.50 C 0.07 0.07 0.07 0.07 -0.01 31 100 131 +85
28AUG26 13.00 C 0.04 0.04 0.04 0.04 0.00 32 200 245 +200
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.04 -0.08 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.84 -0.05 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.62 -0.05 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 -0.04 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
29SEP26 10.00 C 1.10 1.10 1.10 1.02 -0.06 28 1 61 +1
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.04 29 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 -0.04 29 0 17 0
29SEP26 11.50 C 0.32 0.32 0.29 0.31 -0.03 29 80 659 +35
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 1,054 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 638 0
29SEP26 13.00 C 0.08 0.08 0.08 0.07 -0.01 30 100 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 528 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 45 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.06 -0.07 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.86 -0.05 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.64 -0.04 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.44 -0.04 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.26 -0.03 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.10 -0.04 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.54 -0.04 29 0 1 0
29OCT26 11.50 C 0.38 0.39 0.38 0.37 -0.02 29 50 50 +50
29OCT26 12.00 C 0.25 0.25 0.25 0.24 -0.02 29 15 15 +15
29OCT26 12.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.54 -0.07 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 -0.07 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 -0.07 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 -0.06 29 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 +0.01 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.35 +0.02 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.20 -0.01 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 +0.02 28 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.83 -0.07 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.61 -0.07 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.41 -0.07 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 -0.07 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.02 -0.07 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 -0.08 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.66 -0.03 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 -0.02 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 -0.05 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 -0.02 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 -0.02 28 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.01 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 -0.03 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.01 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 29 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 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 2.92 -0.08 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.73 -0.07 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.53 -0.06 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.35 -0.05 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 -0.05 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.01 -0.05 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.89 -0.02 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.32 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.14 -0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.01 29 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 0.00 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 0.00 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 0.00 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 0.00 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 0.00 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 676 12,903 +466
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 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 152 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 763 0
30JUL26 10.50 P 0.22 0.26 0.22 0.23 +0.02 31 69 1,096 +4
30JUL26 11.00 P 0.50 0.50 0.47 0.49 +0.04 32 25 497 +13
30JUL26 11.50 P 0.00 0.00 0.00 0.85 +0.04 31 0 443 0
30JUL26 12.00 P 0.00 0.00 0.00 1.29 +0.01 31 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.77 +0.01 0 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 2.33 +0.08 57 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.83 +0.08 66 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.33 +0.08 73 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.83 +0.08 80 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.33 +0.08 87 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.83 +0.08 93 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.33 +0.08 100 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.83 +0.08 106 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.33 +0.08 111 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.83 +0.08 116 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.33 +0.08 121 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.83 +0.08 126 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 0.03 0.03 0.03 0.02 0.00 31 5 5 +5
28AUG26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 13 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 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 0.00 30 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.19 0.00 30 0 176 0
28AUG26 10.50 P 0.00 0.00 0.00 0.38 +0.01 31 0 188 0
28AUG26 11.00 P 0.60 0.60 0.60 0.64 +0.03 31 15 165 +15
28AUG26 11.50 P 1.00 1.00 1.00 0.96 +0.05 30 10 308 0
28AUG26 12.00 P 1.40 1.40 1.40 1.38 +0.09 32 10 102 +10
28AUG26 12.50 P 0.00 0.00 0.00 1.80 +0.03 30 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 2.33 +0.07 40 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.83 +0.08 46 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.33 +0.08 51 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.83 +0.08 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.33 +0.08 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.83 +0.08 65 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.33 +0.08 69 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.83 +0.08 73 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.33 +0.08 77 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.83 +0.08 81 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.33 +0.08 85 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.83 +0.08 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 28 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 31 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 0.10 -0.01 30 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 0.00 30 0 42 0
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 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 0.00 30 0 133 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 +0.01 31 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.03 31 0 293 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 732 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 +0.02 30 0 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 2.03 +0.04 29 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 +0.06 38 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 3.05 +0.08 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 +0.08 44 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 +0.07 47 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.53 +0.08 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.02 +0.07 53 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.52 +0.08 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.01 +0.07 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.51 +0.07 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.01 +0.08 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.50 +0.07 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.00 +0.07 71 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 29 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 0.00 0.00 0.00 0.15 0.00 30 0 15 0
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 0.27 +0.01 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.96 +0.02 30 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.67 +0.03 30 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 2.15 +0.06 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.60 +0.06 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.07 +0.05 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.55 +0.07 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.04 +0.08 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.53 +0.08 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.02 +0.07 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.52 +0.08 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.04 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.04 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 +0.05 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 +0.06 29 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.07 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.07 29 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 +0.08 29 0 59 0
30DEC26 11.00 P 1.07 1.07 1.07 1.07 +0.08 29 42 30 -17
30DEC26 11.50 P 0.00 0.00 0.00 1.43 +0.08 30 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.77 +0.09 29 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 +0.06 31 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 +0.06 32 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 3.09 +0.06 32 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 +0.06 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 +0.07 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 +0.07 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.07 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.52 +0.07 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.01 +0.07 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 +0.07 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.01 +0.08 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.50 +0.07 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.00 +0.07 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 +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 0.21 +0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.01 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.01 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.01 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 +0.01 28 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.70 +0.02 28 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.93 +0.02 28 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 +0.03 28 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.54 +0.04 29 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.90 +0.05 29 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 2.28 +0.05 29 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.70 +0.06 29 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 +0.06 30 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.59 +0.07 31 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 4.06 +0.07 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.54 +0.07 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 +0.08 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 +0.07 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.01 +0.07 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.51 +0.07 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.01 +0.08 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.50 +0.07 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.00 +0.07 45 0 0 0
29JUN27 8.00 P 0.24 0.24 0.24 0.23 +0.02 30 4 4 +4
29JUN27 8.25 P 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
29JUN27 8.50 P 0.35 0.35 0.35 0.34 +0.01 30 1 1 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 +0.02 30 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.89 +0.03 30 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 1.11 +0.03 29 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.40 +0.04 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.71 +0.04 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.05 +0.05 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.41 +0.05 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.79 +0.05 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.20 +0.05 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.64 +0.05 30 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 4.09 +0.05 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.57 +0.07 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 +0.08 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.53 +0.07 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.02 +0.08 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.51 +0.07 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.01 +0.08 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.50 +0.07 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.00 +0.07 41 0 0 0
TOTAL PUT 181 13,523 +35
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$ 64.30
30JUL26 45.00 C 0.00 0.00 0.00 19.38 -0.64 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.39 -0.63 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.39 -0.40 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.39 -0.63 33 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.39 -0.63 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.39 -0.64 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.90 -0.66 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.41 -0.41 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.96 -0.41 24 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 4.58 -0.45 22 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 2.63 -0.38 23 2 32 +2
30JUL26 65.00 C 1.60 1.60 1.16 1.29 -0.27 24 28 331 +4
30JUL26 67.50 C 0.53 0.60 0.52 0.54 -0.19 24 36 446 +8
30JUL26 70.00 C 0.28 0.28 0.25 0.17 -0.10 24 36 462 -16
30JUL26 72.50 C 0.14 0.14 0.14 0.05 -0.04 25 20 507 +20
30JUL26 75.00 C 0.09 0.09 0.09 0.01 -0.02 24 40 575 -40
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 306 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 447 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.39 -0.80 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.39 -0.81 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.39 -0.83 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.39 -0.85 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.07 -0.73 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.69 -0.39 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.45 -0.38 27 0 0 0
28AUG26 60.00 C 5.33 5.33 5.21 5.35 -0.44 25 26 26 +26
28AUG26 62.50 C 0.00 0.00 0.00 3.66 -0.37 26 0 19 0
28AUG26 65.00 C 2.31 2.31 2.31 2.37 -0.26 26 15 330 +15
28AUG26 67.50 C 1.44 1.44 1.44 1.48 -0.16 27 6 249 0
28AUG26 70.00 C 0.00 0.00 0.00 0.88 -0.13 27 0 616 0
28AUG26 72.50 C 0.54 0.54 0.53 0.47 -0.09 27 21 577 +6
28AUG26 75.00 C 0.35 0.35 0.33 0.24 -0.05 27 54 361 +39
28AUG26 77.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 0.00 28 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 23.53 -0.58 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.54 -0.58 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.54 -0.59 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.30 -0.84 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.38 -0.77 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.39 -0.77 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.39 -0.80 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.39 -0.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.39 -0.83 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.40 -0.84 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.21 -0.61 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.90 -0.39 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.76 -0.36 26 0 0 0
29SEP26 60.00 C 5.54 5.54 5.54 5.68 -0.42 24 15 61 +2
29SEP26 62.50 C 0.00 0.00 0.00 4.12 -0.30 25 1 195 +1
29SEP26 65.00 C 2.79 2.79 2.79 2.87 -0.24 25 6 127 +6
29SEP26 67.50 C 1.93 1.94 1.91 1.92 -0.18 26 18 357 -11
29SEP26 70.00 C 0.00 0.00 0.00 1.30 -0.15 26 0 706 0
29SEP26 72.50 C 0.94 0.95 0.94 0.81 -0.11 26 16 291 +16
29SEP26 75.00 C 0.00 0.00 0.00 0.48 -0.07 26 0 1,061 0
29SEP26 77.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 1,650 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 2,211 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 977 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 27 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 28 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 117 0
29OCT26 47.00 C 0.00 0.00 0.00 17.39 -0.80 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.39 -0.81 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.39 -0.84 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.42 -0.82 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.27 -0.55 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.02 -0.36 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 7.96 -0.34 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 5.96 -0.41 24 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 4.47 -0.29 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.26 -0.20 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 2.30 -0.18 25 0 26 0
29OCT26 70.00 C 1.67 1.71 1.67 1.64 -0.15 26 6 13 +6
29OCT26 72.50 C 0.00 0.00 0.00 1.14 -0.10 26 0 0 0
29OCT26 75.00 C 0.91 0.91 0.91 0.75 -0.07 26 15 93 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 55 0
29OCT26 80.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 15 0
29OCT26 85.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 22.54 -0.58 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.54 -0.59 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.30 -0.84 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.38 -0.78 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.39 -0.79 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.43 -0.78 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.47 -0.78 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.48 -0.82 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.56 -0.81 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.50 -0.64 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.41 -0.36 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 8.52 -0.33 25 0 30 0
30DEC26 60.00 C 7.13 7.13 7.13 6.87 -0.29 25 2 425 0
30DEC26 62.50 C 0.00 0.00 0.00 5.27 -0.33 24 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 4.10 -0.27 24 0 1,019 0
30DEC26 67.50 C 3.18 3.18 3.18 3.13 -0.26 24 10 296 0
30DEC26 70.00 C 0.00 0.00 0.00 2.42 -0.22 25 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 1.84 -0.14 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.34 -0.11 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 0.96 -0.09 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 0.68 -0.06 25 0 138 0
30DEC26 82.50 C 0.00 0.00 0.00 0.48 -0.04 25 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 20.64 -0.85 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.71 -0.85 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.80 -0.84 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.89 -0.84 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.00 -0.83 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.12 -0.82 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.26 -0.81 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.18 -0.76 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.30 -0.67 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.55 -0.32 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.99 -0.29 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.61 -0.21 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.32 -0.28 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 4.33 -0.25 24 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 3.49 -0.25 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 2.85 -0.16 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 2.25 -0.14 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.76 -0.11 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.37 -0.08 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.04 -0.07 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 -0.08 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 -0.04 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.33 -0.03 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 18.28 -0.83 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.42 -0.81 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.56 -0.81 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.73 -0.80 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.71 -0.77 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.89 -0.46 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 10.28 -0.31 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.84 -0.29 24 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 7.55 -0.27 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 6.40 -0.24 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 5.37 -0.21 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 4.48 -0.21 25 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.74 -0.18 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.09 -0.23 25 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 2.53 -0.15 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 2.09 -0.15 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 1.77 -0.12 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.46 -0.10 25 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 1.19 -0.07 25 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
29JUN27 92.50 C 1.00 1.00 1.00 0.75 -0.07 25 38 198 +38
TOTAL CALL 411 20,627 +137
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 32 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 0.05 -0.01 24 0 159 0
30JUL26 60.00 P 0.38 0.39 0.33 0.24 -0.01 24 94 729 +61
30JUL26 62.50 P 0.93 0.98 0.83 0.81 +0.03 24 20 592 +4
30JUL26 65.00 P 2.08 2.08 1.91 1.96 +0.11 25 6 680 0
30JUL26 67.50 P 4.02 4.02 4.02 3.73 +0.22 26 15 364 -13
30JUL26 70.00 P 0.00 0.00 0.00 5.79 +0.32 24 0 237 0
30JUL26 72.50 P 0.00 0.00 0.00 8.20 +0.38 0 0 68 0
30JUL26 75.00 P 0.00 0.00 0.00 10.70 +0.40 0 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 13.47 +0.67 53 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 15.98 +0.68 60 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.48 +0.68 66 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.98 +0.68 72 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.48 +0.68 78 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.97 +0.67 83 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 28.47 +0.67 88 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.97 +0.67 93 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 0.00 0.00 0.00 0.02 0.00 28 0 100 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 0.00 27 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 201 0
28AUG26 57.50 P 0.00 0.00 0.00 0.42 +0.03 27 0 155 0
28AUG26 60.00 P 1.01 1.02 1.01 0.93 +0.06 27 56 366 +41
28AUG26 62.50 P 1.59 1.75 1.59 1.73 +0.07 27 11 366 +1
28AUG26 65.00 P 0.00 0.00 0.00 2.98 +0.19 28 0 581 0
28AUG26 67.50 P 0.00 0.00 0.00 4.58 +0.27 28 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 6.32 +0.09 27 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 8.46 +0.33 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 10.77 +0.37 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 13.49 +0.68 38 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 15.98 +0.68 42 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.48 +0.68 47 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.98 +0.68 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.48 +0.68 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.97 +0.67 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.47 +0.67 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.97 +0.67 65 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 29 0 26 0
29SEP26 45.00 P 0.10 0.10 0.10 0.01 0.00 28 1 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 47.00 P 0.11 0.11 0.11 0.02 0.00 26 4 13 +4
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 26 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.02 26 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.90 +0.05 26 0 405 0
29SEP26 60.00 P 0.00 0.00 0.00 1.61 +0.08 27 0 429 0
29SEP26 62.50 P 0.00 0.00 0.00 2.62 +0.14 27 0 208 0
29SEP26 65.00 P 0.00 0.00 0.00 3.94 +0.18 27 0 462 0
29SEP26 67.50 P 5.61 5.61 5.61 5.57 +0.24 28 15 230 +15
29SEP26 70.00 P 0.00 0.00 0.00 7.23 +0.05 26 0 453 0
29SEP26 72.50 P 0.00 0.00 0.00 9.27 +0.31 26 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 11.47 +0.34 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 14.18 +0.49 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.63 +0.59 37 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 19.12 +0.68 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.62 +0.77 44 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 24.07 +0.77 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.53 +0.78 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.00 +0.81 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.47 +0.79 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29OCT26 50.00 P 0.34 0.34 0.34 0.15 +0.01 26 15 45 +15
29OCT26 52.50 P 0.51 0.53 0.51 0.34 +0.03 26 72 72 +72
29OCT26 55.00 P 0.78 0.78 0.78 0.66 +0.04 26 15 17 +15
29OCT26 57.50 P 1.29 1.29 1.29 1.20 +0.08 26 10 29 +10
29OCT26 60.00 P 0.00 0.00 0.00 1.96 +0.11 26 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 3.02 +0.16 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 4.35 +0.22 26 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 5.94 +0.25 27 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 7.55 +0.12 26 0 36 0
29OCT26 72.50 P 0.00 0.00 0.00 9.53 +0.32 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 11.66 +0.05 26 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 14.32 +0.50 31 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 16.72 +0.56 34 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 19.18 +0.68 36 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 21.64 +0.70 39 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.08 +0.71 41 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 26.53 +0.71 43 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 25 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 0.08 +0.01 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 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.64 +0.04 25 0 287 0
30DEC26 55.00 P 1.17 1.17 1.17 1.08 +0.05 25 1 186 +1
30DEC26 57.50 P 0.00 0.00 0.00 1.72 +0.09 25 0 178 0
30DEC26 60.00 P 0.00 0.00 0.00 2.58 +0.13 25 0 430 0
30DEC26 62.50 P 0.00 0.00 0.00 3.67 +0.18 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.97 +0.22 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 6.54 +0.21 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 8.07 +0.25 25 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 9.96 +0.28 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 12.36 +0.42 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.59 +0.49 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.92 +0.57 30 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 19.32 +0.68 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.71 +0.72 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.12 +0.69 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.55 +0.70 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.00 +0.71 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.47 +0.72 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.44 +0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.68 +0.04 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.66 +0.07 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 2.40 +0.12 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 3.28 +0.16 25 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 4.37 +0.20 25 0 46 0
30MAR27 65.00 P 5.71 5.71 5.71 5.71 +0.24 25 20 60 +11
30MAR27 67.50 P 0.00 0.00 0.00 7.10 +0.10 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 8.75 +0.25 25 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 10.54 +0.27 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 12.86 +0.66 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.00 +0.69 28 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 17.23 +0.75 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.51 +0.63 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.85 +0.67 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.21 +0.67 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.62 +0.69 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.05 +0.71 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.49 +0.71 35 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.62 +0.03 25 0 53 0
29JUN27 48.00 P 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.92 +0.03 25 0 2 0
29JUN27 50.00 P 1.35 1.35 1.35 1.09 +0.04 25 2 4 +2
29JUN27 52.50 P 0.00 0.00 0.00 1.61 +0.06 25 0 0 0
29JUN27 55.00 P 2.55 2.55 2.55 2.27 +0.08 25 1 20 +1
29JUN27 57.50 P 3.35 3.35 3.35 3.09 +0.09 26 4 35 +4
29JUN27 60.00 P 0.00 0.00 0.00 4.09 +0.11 26 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 5.26 +0.14 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 6.60 +0.17 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 8.08 +0.20 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 9.72 +0.21 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 11.53 +0.25 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 13.45 +0.28 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 15.48 +0.34 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.65 +0.48 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.88 +0.60 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 22.20 +0.58 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 24.50 +0.63 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.83 +0.67 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 29.19 +0.73 32 0 0 0
TOTAL PUT 362 15,897 +244
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$ 43.42
30JUL26 35.00 C 0.00 0.00 0.00 8.49 -0.80 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.49 -0.80 27 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.49 -0.80 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.51 -0.79 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.54 -0.78 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.62 -0.74 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.76 -0.69 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 1.95 -0.59 24 0 15 0
30JUL26 43.00 C 1.51 1.51 1.51 1.34 -0.49 24 15 158 -15
30JUL26 44.00 C 0.97 0.97 0.74 0.86 -0.39 24 45 140 +30
30JUL26 45.00 C 0.00 0.00 0.00 0.55 -0.26 25 0 119 0
30JUL26 46.00 C 0.35 0.35 0.35 0.32 -0.20 26 2 159 +2
30JUL26 47.00 C 0.20 0.20 0.20 0.17 -0.12 25 2 231 0
30JUL26 48.00 C 0.12 0.12 0.12 0.09 -0.07 26 10 230 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 153 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 159 0
30JUL26 52.50 C 0.04 0.04 0.04 0.01 0.00 31 2 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 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 70 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.54 -0.75 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.62 -0.79 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.67 -0.78 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.75 -0.77 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.88 -0.74 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.06 -0.71 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.32 -0.66 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.61 -0.55 26 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 2.03 -0.51 26 0 64 0
28AUG26 44.00 C 0.00 0.00 0.00 1.55 -0.45 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.17 -0.38 26 0 82 0
28AUG26 46.00 C 0.00 0.00 0.00 0.87 -0.30 27 0 66 0
28AUG26 47.00 C 0.63 0.63 0.63 0.64 -0.23 27 15 180 -15
28AUG26 48.00 C 0.46 0.46 0.46 0.45 -0.22 27 17 74 -6
28AUG26 49.00 C 0.00 0.00 0.00 0.31 -0.14 27 0 31 0
28AUG26 50.00 C 0.29 0.31 0.24 0.21 -0.12 27 83 391 +42
28AUG26 52.50 C 0.12 0.12 0.12 0.07 -0.06 27 2 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 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
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.57 -0.80 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.58 -0.80 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.58 -0.81 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.59 -0.80 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.60 -0.80 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.51 -0.90 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.53 -0.90 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.56 -0.88 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.60 -0.87 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.73 -0.78 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.81 -0.77 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.93 -0.72 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.10 -0.68 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.33 -0.63 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.63 -0.57 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 -0.50 25 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.45 25 0 31 0
29SEP26 44.00 C 0.00 0.00 0.00 1.89 -0.39 25 0 42 0
29SEP26 45.00 C 1.56 1.56 1.49 1.50 -0.32 25 6 84 0
29SEP26 46.00 C 0.00 0.00 0.00 1.20 -0.24 26 0 59 0
29SEP26 47.00 C 0.87 0.87 0.87 0.95 -0.19 26 15 67 +15
29SEP26 48.00 C 0.00 0.00 0.00 0.73 -0.15 26 0 193 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.16 26 0 283 0
29SEP26 50.00 C 0.45 0.45 0.44 0.40 -0.12 26 17 153 +17
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.06 26 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 163 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.64 -0.84 20 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.78 -0.75 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.89 -0.72 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.04 -0.69 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.24 -0.65 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.50 -0.61 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.82 -0.57 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.15 -0.47 24 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.62 -0.42 25 0 57 0
29OCT26 44.00 C 2.00 2.00 2.00 2.14 -0.39 24 10 25 +10
29OCT26 45.00 C 0.00 0.00 0.00 1.76 -0.32 25 0 40 0
29OCT26 46.00 C 0.00 0.00 0.00 1.44 -0.26 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.18 -0.21 25 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 0.94 -0.18 25 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 0.74 -0.18 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.58 -0.15 25 0 28 0
29OCT26 52.50 C 0.00 0.00 0.00 0.29 -0.09 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.59 -0.80 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.60 -0.80 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.64 -0.79 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.70 -0.80 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 -0.68 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.76 -0.92 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.97 -0.81 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.14 -0.77 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.36 -0.70 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.62 -0.68 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.94 -0.64 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.32 -0.59 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.74 -0.56 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.21 -0.54 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.76 -0.47 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.32 -0.37 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 1.96 -0.34 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 1.66 -0.28 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.40 -0.25 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.17 -0.23 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 -0.23 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.58 -0.18 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.13 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.08 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.48 -0.57 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.55 -0.65 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.83 -0.65 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.11 -0.58 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.43 -0.54 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.80 -0.49 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.20 -0.47 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.66 -0.41 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.13 -0.41 25 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.69 -0.34 25 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 -0.30 25 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 2.79 -0.46 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.44 -0.26 24 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.15 -0.21 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.86 -0.21 24 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 -0.16 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.14 -0.15 25 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.82 -0.10 25 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.53 -0.09 25 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 25 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.85 -0.70 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.10 -0.66 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.36 -0.66 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.69 -0.61 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.02 -0.61 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.42 -0.56 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.65 -0.73 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.14 -0.49 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.64 -0.49 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.20 -0.43 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 3.77 -0.43 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.40 -0.37 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.04 -0.37 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.72 -0.33 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.43 -0.31 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.16 -0.29 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.60 -0.24 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.24 -0.19 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.90 -0.13 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.63 -0.12 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.45 -0.09 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
TOTAL CALL 241 5,942 +80
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 57 0
30JUL26 40.00 P 0.18 0.18 0.18 0.13 +0.06 26 10 101 +10
30JUL26 41.00 P 0.32 0.32 0.32 0.27 +0.11 25 5 90 0
30JUL26 42.00 P 0.58 0.58 0.57 0.53 +0.21 26 11 201 +10
30JUL26 43.00 P 0.93 1.10 0.93 0.91 +0.30 26 32 548 +11
30JUL26 44.00 P 0.00 0.00 0.00 1.44 +0.42 26 0 351 0
30JUL26 45.00 P 0.00 0.00 0.00 2.11 +0.53 27 0 208 0
30JUL26 46.00 P 0.00 0.00 0.00 2.82 +0.55 25 0 145 0
30JUL26 47.00 P 0.00 0.00 0.00 3.68 +0.68 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 4.61 +0.74 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 5.58 +0.77 0 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 6.58 +0.80 0 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 9.08 +0.80 0 0 0 -18
30JUL26 55.00 P 0.00 0.00 0.00 11.58 +0.80 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.08 +0.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.58 +0.80 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.08 +0.80 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.58 +0.80 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.08 +0.80 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.65 +0.87 97 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.08 +0.80 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.58 +0.80 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.31 +0.07 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.49 +0.10 27 0 17 0
28AUG26 41.00 P 0.80 0.80 0.80 0.75 +0.14 27 3 26 +3
28AUG26 42.00 P 1.13 1.18 1.13 1.10 +0.21 27 6 53 +6
28AUG26 43.00 P 1.68 1.68 1.68 1.53 +0.27 27 15 121 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.05 +0.33 27 0 158 0
28AUG26 45.00 P 0.00 0.00 0.00 2.68 +0.53 28 0 158 0
28AUG26 46.00 P 0.00 0.00 0.00 3.29 +0.39 27 0 236 0
28AUG26 47.00 P 0.00 0.00 0.00 4.05 +0.54 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.87 +0.60 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 5.74 +0.65 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 6.66 +0.70 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 9.23 +0.93 36 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 11.58 +0.57 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.08 +0.56 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.58 +0.56 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.08 +0.56 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.58 +0.56 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.08 +0.56 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.65 +0.63 69 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 29.08 +0.56 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 31.58 +0.56 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.17 +0.05 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 +0.08 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 +0.12 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 +0.16 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.88 +0.20 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 1.21 +0.25 26 0 61 0
29SEP26 42.00 P 1.58 1.58 1.58 1.61 +0.31 26 3 50 +3
29SEP26 43.00 P 0.00 0.00 0.00 2.08 +0.36 27 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 2.64 +0.42 27 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 3.28 +0.50 27 0 120 0
29SEP26 46.00 P 0.00 0.00 0.00 3.87 +0.45 26 0 261 0
29SEP26 47.00 P 0.00 0.00 0.00 4.60 +0.59 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 5.38 +0.63 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 6.21 +0.66 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 7.07 +0.69 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 9.59 +0.81 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.99 +0.86 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.43 +0.87 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.89 +0.87 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.14 +0.62 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.63 +0.61 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.11 +0.59 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.65 +0.63 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.08 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.58 +0.56 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.26 +0.07 25 0 0 0
29OCT26 37.00 P 0.48 0.48 0.48 0.39 +0.10 25 15 15 +15
29OCT26 38.00 P 0.00 0.00 0.00 0.57 +0.14 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.80 +0.18 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 1.09 +0.22 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 1.44 +0.27 26 0 0 0
29OCT26 42.00 P 1.88 1.88 1.88 1.84 +0.30 25 15 15 +15
29OCT26 43.00 P 2.46 2.46 2.46 2.31 +0.34 26 10 42 +10
29OCT26 44.00 P 0.00 0.00 0.00 2.87 +0.40 26 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 3.51 +0.48 26 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.07 +0.40 25 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 4.78 +0.55 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.54 +0.59 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.35 +0.64 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.20 +0.67 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.71 +0.81 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.03 +0.82 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.45 +0.83 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 +0.04 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 +0.09 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.85 +0.12 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.11 +0.14 24 0 13 0
30DEC26 40.00 P 1.44 1.44 1.44 1.43 +0.18 24 10 49 +10
30DEC26 41.00 P 0.00 0.00 0.00 1.80 +0.24 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 2.21 +0.28 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.67 +0.29 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 3.19 +0.31 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.78 +0.38 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 4.41 +0.41 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 5.11 +0.48 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.84 +0.51 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 6.61 +0.54 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.42 +0.58 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.86 +0.82 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 +0.89 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.48 +0.81 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.91 +0.82 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.37 +0.82 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.63 +0.61 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.11 +0.59 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.65 +0.63 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.08 +0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.58 +0.56 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.62 +0.11 25 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.80 +0.12 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.02 +0.16 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.28 +0.22 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.58 +0.26 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.92 +0.30 24 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.30 +0.33 24 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.74 +0.39 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.20 +0.40 24 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.89 +0.62 25 0 42 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 +0.38 25 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 5.03 +0.54 25 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.68 +0.56 25 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 6.38 +0.60 25 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.10 +0.61 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.88 +0.66 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.99 +0.72 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.20 +0.73 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.54 +0.65 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.91 +0.82 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.37 +0.82 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.65 +0.63 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.12 +0.60 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.65 +0.63 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.08 +0.56 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.58 +0.56 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.86 +0.10 24 0 0 0
29JUN27 36.00 P 1.25 1.25 1.25 1.12 +0.15 25 5 5 +5
29JUN27 37.00 P 0.00 0.00 0.00 1.37 +0.15 25 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.69 +0.20 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 2.01 +0.20 25 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 2.41 +0.26 25 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.81 +0.26 25 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 3.29 +0.32 25 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 3.78 +0.33 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.34 +0.39 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.91 +0.39 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.55 +0.46 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 6.20 +0.46 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.90 +0.51 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.63 +0.53 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.39 +0.56 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.12 +0.32 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.25 +0.66 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.54 +0.65 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.91 +0.81 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.37 +0.82 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.67 +0.65 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.13 +0.61 24 0 0 0
TOTAL PUT 140 6,810 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.30
10JUL26 17.50 C 0.00 0.00 0.00 10.86 -1.17 274 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 10.36 -1.20 260 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 9.86 -1.17 246 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 9.36 -1.17 232 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 8.87 -1.19 226 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 8.37 -1.16 212 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 7.37 -1.16 187 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 6.37 -1.16 162 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 5.39 -1.14 146 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 4.40 -1.13 124 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 3.41 -1.12 102 0 285 0
10JUL26 26.00 C 2.27 2.31 2.27 2.33 -1.22 54 16 711 +16
10JUL26 27.00 C 1.86 1.86 1.40 1.47 -1.13 60 75 165 -18
10JUL26 28.00 C 0.82 0.82 0.66 0.76 -0.92 58 31 123 0
10JUL26 29.00 C 0.54 0.54 0.26 0.30 -0.68 56 115 143 +20
10JUL26 30.00 C 0.27 0.30 0.09 0.09 -0.39 55 77 384 -12
10JUL26 31.00 C 0.06 0.06 0.03 0.02 -0.24 55 17 59 -2
10JUL26 32.00 C 0.02 0.02 0.02 0.01 -0.14 63 6 72 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.08 76 0 10 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.05 89 0 30 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.03 100 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.02 112 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 123 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 0.01 - 163 0 0 -
10JUL26 42.00 C 0.00 0.00 0.00 0.01 - 172 0 0 -
17JUL26 18.00 C 0.00 0.00 0.00 10.36 -1.20 137 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 9.86 -1.29 130 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 9.36 -1.20 123 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 8.87 -1.19 119 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 8.37 -1.16 112 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 7.37 -1.17 98 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 6.37 -1.17 85 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 5.39 -1.15 77 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 4.40 -1.15 66 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 3.41 -1.17 54 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 2.47 -1.16 47 0 0 0
17JUL26 27.00 C 1.74 1.74 1.68 1.74 -0.96 51 45 46 +45
17JUL26 28.00 C 1.41 1.41 1.02 1.13 -0.84 51 71 50 +34
17JUL26 29.00 C 0.83 0.83 0.56 0.66 -0.63 50 28 21 +14
17JUL26 30.00 C 0.53 0.53 0.31 0.35 -0.46 50 251 251 +247
17JUL26 31.00 C 0.39 0.39 0.21 0.17 -0.34 49 14 18 +2
17JUL26 32.00 C 0.00 0.00 0.00 0.08 -0.23 50 0 5 0
17JUL26 33.00 C 0.05 0.05 0.05 0.03 -0.15 49 10 7 -10
17JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.10 48 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
17JUL26 42.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 12.34 -1.21 91 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.84 -1.21 86 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.36 -1.19 94 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 10.86 -1.25 89 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.36 -1.20 84 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.87 -1.28 83 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.36 -1.20 74 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.87 -1.19 73 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.39 -1.25 74 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.37 -1.19 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.37 -1.20 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.42 -1.17 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.50 -1.13 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.66 -0.92 52 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 2.86 -0.94 50 0 154 0
30JUL26 27.00 C 2.00 2.00 2.00 2.13 -0.88 48 1 2,605 -1
30JUL26 28.00 C 1.74 1.74 1.58 1.53 -0.77 47 73 1,776 +73
30JUL26 29.00 C 1.26 1.26 0.94 1.07 -0.63 47 171 2,993 -28
30JUL26 30.00 C 0.93 0.93 0.62 0.71 -0.51 47 234 1,881 +127
30JUL26 31.00 C 0.53 0.60 0.43 0.47 -0.38 47 254 1,309 +98
30JUL26 32.00 C 0.38 0.38 0.29 0.30 -0.30 48 51 1,816 +14
30JUL26 33.00 C 0.26 0.26 0.20 0.18 -0.22 47 76 1,433 -10
30JUL26 34.00 C 0.17 0.17 0.14 0.11 -0.17 48 103 1,182 -15
30JUL26 35.00 C 0.13 0.13 0.10 0.07 -0.12 49 25 839 0
30JUL26 36.00 C 0.07 0.07 0.07 0.04 -0.09 49 71 749 0
30JUL26 37.00 C 0.05 0.05 0.05 0.02 -0.07 48 20 550 +20
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 216 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.86 -1.25 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.36 -1.35 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.87 -1.28 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.38 -1.31 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.90 -1.22 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.43 -1.21 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.47 -1.20 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.54 -1.17 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.68 -1.10 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.87 -1.02 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.08 -0.93 47 0 553 0
28AUG26 26.00 C 0.00 0.00 0.00 3.44 -0.78 49 0 187 0
28AUG26 27.00 C 0.00 0.00 0.00 2.72 -0.79 46 0 400 0
28AUG26 28.00 C 2.23 2.37 2.23 2.18 -0.68 46 58 1,444 +45
28AUG26 29.00 C 1.83 1.91 1.59 1.72 -0.58 46 68 1,225 +2
28AUG26 30.00 C 1.47 1.47 1.22 1.34 -0.51 46 205 863 0
28AUG26 31.00 C 1.17 1.18 1.01 1.03 -0.43 46 68 444 -31
28AUG26 32.00 C 0.91 0.91 0.77 0.78 -0.38 46 32 470 -13
28AUG26 33.00 C 0.71 0.71 0.61 0.58 -0.32 46 30 1,048 +15
28AUG26 34.00 C 0.55 0.55 0.49 0.43 -0.29 46 30 783 -19
28AUG26 35.00 C 0.39 0.39 0.33 0.32 -0.23 46 9 720 0
28AUG26 36.00 C 0.00 0.00 0.00 0.23 -0.21 46 0 2,373 0
28AUG26 37.00 C 0.24 0.24 0.24 0.17 -0.18 46 1 575 0
28AUG26 38.00 C 0.00 0.00 0.00 0.12 -0.15 46 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.09 -0.12 47 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.06 -0.10 46 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.08 48 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.07 47 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.06 46 0 259 0
29SEP26 14.50 C 0.00 0.00 0.00 13.86 -1.27 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.37 -1.25 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.88 -1.25 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.34 -1.21 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.92 -1.20 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.43 -1.25 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.95 -1.16 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.47 -1.24 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.99 -1.23 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.51 -1.18 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.04 -1.26 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.57 -1.10 47 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.64 -1.19 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.68 -1.05 41 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.83 -1.02 41 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.11 -1.01 44 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.38 -0.82 43 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.72 -0.75 43 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 3.15 -0.78 44 0 3,937 0
29SEP26 28.00 C 0.00 0.00 0.00 2.62 -0.71 44 0 1,250 0
29SEP26 29.00 C 2.19 2.28 2.19 2.17 -0.58 44 30 1,318 0
29SEP26 30.00 C 1.84 1.89 1.80 1.79 -0.51 44 75 4,851 +15
29SEP26 31.00 C 1.45 1.45 1.42 1.44 -0.46 44 32 1,445 0
29SEP26 32.00 C 1.22 1.22 1.22 1.19 -0.39 44 110 1,682 0
29SEP26 33.00 C 0.00 0.00 0.00 0.95 -0.36 44 0 4,460 0
29SEP26 34.00 C 0.83 0.83 0.83 0.76 -0.32 44 1 2,622 +1
29SEP26 35.00 C 0.64 0.64 0.64 0.61 -0.28 44 100 2,585 -82
29SEP26 36.00 C 0.00 0.00 0.00 0.48 -0.26 44 0 4,077 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.23 44 0 762 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.21 45 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.18 45 0 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.17 45 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.12 45 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.13 45 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.11 45 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.09 45 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.08 46 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.06 47 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 10.98 -1.15 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.49 -1.22 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.02 -1.26 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.55 -1.14 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.04 -1.26 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.57 -1.10 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.72 -1.11 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.78 -1.08 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.97 -1.08 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.28 -1.02 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.58 -0.85 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.93 -0.88 42 0 513 0
29OCT26 27.00 C 0.00 0.00 0.00 3.38 -0.78 43 0 358 0
29OCT26 28.00 C 3.02 3.02 2.82 2.89 -0.69 43 90 382 +45
29OCT26 29.00 C 2.56 2.63 2.31 2.42 -0.63 43 214 733 +165
29OCT26 30.00 C 2.16 2.20 2.09 2.05 -0.56 43 120 210 +90
29OCT26 31.00 C 1.85 1.91 1.85 1.72 -0.49 43 30 60 +15
29OCT26 32.00 C 1.56 1.60 1.43 1.44 -0.44 43 46 153 +1
29OCT26 33.00 C 1.31 1.31 1.31 1.21 -0.40 43 15 181 0
29OCT26 34.00 C 0.00 0.00 0.00 1.01 -0.34 44 0 46 0
29OCT26 35.00 C 0.00 0.00 0.00 0.85 -0.29 44 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.71 -0.24 44 0 3 0
29OCT26 37.00 C 0.63 0.63 0.63 0.60 -0.20 45 100 70 +22
29OCT26 38.00 C 0.00 0.00 0.00 0.50 -0.17 45 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.42 -0.14 45 0 2 0
29OCT26 40.00 C 0.00 0.00 0.00 0.35 -0.12 46 0 153 0
29OCT26 41.00 C 0.00 0.00 0.00 0.30 - 46 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 0.25 - 46 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 12.46 -1.15 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.99 -1.20 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.52 -1.19 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.05 -1.27 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.52 -1.21 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.06 -1.22 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.66 -1.14 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.22 -1.15 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.78 -1.29 43 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.88 -1.18 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.08 -1.09 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.32 -0.98 40 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.68 -0.86 41 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.02 -0.83 41 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 4.50 -0.71 42 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.95 -0.73 42 0 1,577 0
30DEC26 28.00 C 0.00 0.00 0.00 3.47 -0.67 42 0 916 0
30DEC26 29.00 C 2.94 2.96 2.94 3.04 -0.60 42 102 409 +80
30DEC26 30.00 C 0.00 0.00 0.00 2.64 -0.58 42 0 427 0
30DEC26 31.00 C 0.00 0.00 0.00 2.29 -0.51 42 0 534 0
30DEC26 32.00 C 0.00 0.00 0.00 1.99 -0.47 42 0 878 0
30DEC26 33.00 C 0.00 0.00 0.00 1.71 -0.45 42 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 -0.44 42 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.26 -0.42 41 0 1,261 0
30DEC26 36.00 C 0.00 0.00 0.00 1.09 -0.38 42 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 -0.34 42 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 -0.31 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 -0.28 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.58 -0.26 42 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.50 -0.23 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 -0.21 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 -0.19 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.18 42 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.15 42 0 125 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.14 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 -0.12 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.11 42 0 203 0
30MAR27 16.00 C 0.00 0.00 0.00 12.60 -1.28 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.14 -1.26 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.69 -1.25 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.25 -1.20 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.81 -1.24 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.37 -1.25 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.95 -1.21 42 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.53 -1.15 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.13 -1.12 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.33 -1.13 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.59 -0.99 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.92 -0.92 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.22 -0.95 40 0 106 0
30MAR27 25.00 C 5.56 5.60 5.56 5.80 -0.71 42 30 205 +30
30MAR27 26.00 C 0.00 0.00 0.00 5.07 -0.89 40 0 460 0
30MAR27 27.00 C 0.00 0.00 0.00 4.58 -0.75 40 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.14 -0.67 40 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 -0.73 40 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 3.37 -0.60 41 0 201 0
30MAR27 31.00 C 0.00 0.00 0.00 3.02 -0.57 41 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.71 -0.55 41 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 -0.52 41 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.17 -0.47 41 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.95 -0.42 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.77 -0.39 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.56 -0.40 41 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.40 -0.38 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.21 -0.46 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 -0.36 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 -0.34 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.89 -0.33 42 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 0.81 -0.31 42 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.73 -0.31 42 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 11.54 -1.20 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.12 -1.24 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.71 -1.30 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.31 -1.29 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.92 -1.27 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.53 -1.20 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.78 -1.17 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.08 -1.03 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.41 -1.09 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.79 -0.91 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.35 -0.75 41 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 5.80 -0.97 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.22 -0.80 39 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 4.84 -0.65 40 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 4.43 -0.69 40 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 4.05 -0.61 40 0 160 0
29JUN27 31.00 C 0.00 0.00 0.00 3.70 -0.59 40 0 33 0
29JUN27 32.00 C 0.00 0.00 0.00 3.38 -0.55 40 0 76 0
29JUN27 33.00 C 0.00 0.00 0.00 3.12 -0.38 41 0 115 0
29JUN27 34.00 C 0.00 0.00 0.00 2.83 -0.49 41 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.60 -0.47 41 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 2.41 -0.40 42 0 50 0
29JUN27 37.00 C 0.00 0.00 0.00 2.13 -0.46 41 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 1.95 -0.44 41 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.78 -0.42 41 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.66 -0.35 41 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.54 -0.31 42 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.42 -0.29 42 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.30 -0.27 42 0 4 0
TOTAL CALL 3,431 93,316 +995
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
10JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.02 99 0 3 0
10JUL26 25.00 P 0.02 0.02 0.02 0.04 +0.03 82 12 37 +12
10JUL26 26.00 P 0.06 0.06 0.06 0.09 +0.06 74 5 67 0
10JUL26 27.00 P 0.14 0.21 0.14 0.20 +0.12 65 74 93 +33
10JUL26 28.00 P 0.33 0.54 0.33 0.42 +0.22 55 40 363 +9
10JUL26 29.00 P 0.80 1.20 0.80 0.96 +0.48 52 138 215 +15
10JUL26 30.00 P 1.61 1.97 1.52 1.73 +0.73 43 90 105 +60
10JUL26 31.00 P 0.00 0.00 0.00 2.71 +0.96 51 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 3.70 +1.08 0 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 4.70 +1.03 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 5.70 +1.03 0 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 6.70 +1.19 0 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 7.70 +1.01 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 8.70 +0.98 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 9.70 +1.21 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 10.70 +1.21 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 11.70 +0.96 0 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 12.70 - 0 0 0 -
10JUL26 42.00 P 0.00 0.00 0.00 13.70 - 0 0 0 -
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
17JUL26 25.00 P 0.10 0.10 0.10 0.09 +0.05 54 10 10 +10
17JUL26 26.00 P 0.18 0.22 0.18 0.20 +0.10 52 16 18 +16
17JUL26 27.00 P 0.00 0.00 0.00 0.41 +0.19 50 0 0 0
17JUL26 28.00 P 0.85 0.85 0.85 0.76 +0.34 48 30 36 +30
17JUL26 29.00 P 1.27 1.27 1.12 1.28 +0.49 47 45 45 +45
17JUL26 30.00 P 1.86 1.95 1.80 1.98 +0.66 46 45 45 +45
17JUL26 31.00 P 0.00 0.00 0.00 2.82 +0.82 46 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 3.75 +1.00 48 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 4.71 +1.04 47 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 5.78 +1.08 71 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 6.78 +1.10 80 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 7.78 +1.09 88 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 8.78 +1.06 96 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 9.78 +1.14 103 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 10.78 +1.29 110 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 11.78 +1.04 117 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 12.78 - 124 0 0 -
17JUL26 42.00 P 0.00 0.00 0.00 13.78 - 131 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 232 0
30JUL26 20.00 P 0.03 0.03 0.03 0.01 0.00 58 76 323 +76
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 1,528 0
30JUL26 22.00 P 0.06 0.06 0.06 0.04 +0.03 54 30 1,177 +30
30JUL26 23.00 P 0.08 0.09 0.08 0.09 +0.06 53 70 1,233 -3
30JUL26 24.00 P 0.15 0.16 0.15 0.16 +0.10 51 43 2,902 -25
30JUL26 25.00 P 0.25 0.28 0.25 0.27 +0.14 49 189 2,094 -113
30JUL26 26.00 P 0.35 0.49 0.35 0.46 +0.21 48 81 3,091 +19
30JUL26 27.00 P 0.56 0.79 0.56 0.73 +0.27 46 156 4,008 +12
30JUL26 28.00 P 0.93 1.23 0.93 1.11 +0.36 45 159 1,998 -30
30JUL26 29.00 P 1.59 1.78 1.45 1.68 +0.54 46 56 2,207 -34
30JUL26 30.00 P 0.00 0.00 0.00 2.31 +0.63 45 0 2,711 0
30JUL26 31.00 P 3.00 3.00 3.00 3.07 +0.74 45 3 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 3.92 +0.91 46 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 4.80 +0.99 44 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 5.78 +1.01 49 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 6.83 +1.04 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.79 +1.03 61 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.78 +1.06 65 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 9.78 +1.03 70 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.78 +1.29 75 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.78 +1.04 80 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.78 +1.30 84 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.78 +1.30 89 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.70 +1.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 809 0
28AUG26 18.00 P 0.03 0.03 0.03 0.01 0.00 49 230 474 +230
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 +0.03 50 0 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 +0.04 51 0 263 0
28AUG26 21.00 P 0.12 0.13 0.12 0.10 +0.06 49 31 242 +1
28AUG26 22.00 P 0.18 0.19 0.18 0.18 +0.10 49 58 320 -38
28AUG26 23.00 P 0.28 0.30 0.28 0.28 +0.13 48 164 1,056 +25
28AUG26 24.00 P 0.00 0.00 0.00 0.43 +0.17 47 0 802 0
28AUG26 25.00 P 0.63 0.63 0.63 0.63 +0.21 46 5 1,874 +5
28AUG26 26.00 P 0.00 0.00 0.00 0.91 +0.27 45 0 748 0
28AUG26 27.00 P 1.23 1.23 1.23 1.25 +0.32 44 1 2,906 +1
28AUG26 28.00 P 1.77 1.78 1.77 1.68 +0.39 44 175 2,466 +175
28AUG26 29.00 P 2.13 2.32 2.12 2.22 +0.49 44 68 1,560 +53
28AUG26 30.00 P 0.00 0.00 0.00 2.88 +0.62 45 0 641 0
28AUG26 31.00 P 0.00 0.00 0.00 3.55 +0.67 44 0 541 0
28AUG26 32.00 P 0.00 0.00 0.00 4.32 +0.75 44 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.14 +0.77 45 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.01 +0.91 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.90 +0.90 45 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.92 +1.04 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.86 +1.09 51 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.80 +1.05 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.79 +1.16 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.78 +1.04 56 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.78 +1.25 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.78 +1.27 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.70 +1.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 173 0
29SEP26 17.50 P 0.07 0.09 0.07 0.03 +0.02 47 8 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.03 46 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.05 45 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.05 45 0 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.08 45 0 1,424 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.12 44 0 2,354 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.17 44 0 2,204 0
29SEP26 24.00 P 0.60 0.67 0.58 0.66 +0.21 44 15 6,745 +2
29SEP26 25.00 P 0.83 0.83 0.83 0.89 +0.23 43 2 4,848 +2
29SEP26 26.00 P 1.11 1.30 1.11 1.22 +0.29 43 169 2,649 +57
29SEP26 27.00 P 0.00 0.00 0.00 1.60 +0.34 42 0 6,863 0
29SEP26 28.00 P 2.08 2.10 2.08 2.07 +0.40 42 80 3,091 +20
29SEP26 29.00 P 0.00 0.00 0.00 2.61 +0.50 42 0 1,761 0
29SEP26 30.00 P 3.18 3.20 3.18 3.22 +0.58 42 151 2,384 +60
29SEP26 31.00 P 0.00 0.00 0.00 3.90 +0.65 42 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.63 +0.67 43 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 5.53 +0.88 45 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.42 +0.99 48 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.28 +0.96 48 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.18 +1.07 49 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.01 +0.93 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.93 +1.07 48 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.87 +1.02 48 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.82 +0.90 49 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.80 +1.09 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.78 +1.11 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.78 +1.14 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.78 +1.14 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.78 +1.22 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.78 +1.24 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.78 +1.22 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.78 +1.29 65 0 0 0
29OCT26 17.50 P 0.11 0.11 0.11 0.06 +0.03 45 2 2 +2
29OCT26 18.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 +0.06 45 0 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.17 +0.07 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 +0.09 44 0 0 0
29OCT26 21.00 P 0.35 0.35 0.35 0.33 +0.12 44 2 117 +2
29OCT26 22.00 P 0.00 0.00 0.00 0.48 +0.15 43 0 105 0
29OCT26 23.00 P 0.58 0.64 0.58 0.65 +0.17 42 33 178 +33
29OCT26 24.00 P 0.00 0.00 0.00 0.89 +0.20 42 0 116 0
29OCT26 25.00 P 0.00 0.00 0.00 1.19 +0.26 42 0 313 0
29OCT26 26.00 P 1.50 1.50 1.50 1.55 +0.33 41 1 421 0
29OCT26 27.00 P 1.78 2.02 1.78 1.95 +0.38 41 65 856 +50
29OCT26 28.00 P 0.00 0.00 0.00 2.41 +0.43 40 0 643 0
29OCT26 29.00 P 2.84 2.84 2.84 2.95 +0.50 40 15 150 +15
29OCT26 30.00 P 3.40 3.67 3.40 3.57 +0.58 40 45 195 +30
29OCT26 31.00 P 0.00 0.00 0.00 4.23 +0.63 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.99 +0.73 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.91 +0.94 44 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.73 +1.01 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.57 +0.87 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.37 +0.89 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.26 +0.95 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.21 +1.09 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.12 +1.11 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.05 +1.12 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.00 - 48 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 13.95 - 48 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.05 43 0 14 0
30DEC26 17.00 P 0.19 0.19 0.19 0.11 +0.06 42 10 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.07 42 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.09 42 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 +0.10 42 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.13 42 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 +0.14 42 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 +0.17 42 0 451 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.20 42 0 614 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.22 41 0 712 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.25 41 0 1,464 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.28 41 0 719 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 +0.31 41 0 2,847 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.37 40 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.43 +0.41 40 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 +0.51 40 0 569 0
30DEC26 29.00 P 0.00 0.00 0.00 3.47 +0.50 40 0 403 0
30DEC26 30.00 P 4.03 4.03 4.03 4.06 +0.52 39 1 433 +1
30DEC26 31.00 P 0.00 0.00 0.00 4.74 +0.60 40 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.43 +0.63 40 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 +0.66 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.94 +0.72 40 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.97 +0.99 43 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.74 +0.78 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.64 +1.02 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.50 +0.86 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.41 +0.91 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.27 +1.07 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.19 +1.17 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.15 +1.23 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.05 +1.07 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.03 +1.11 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.98 +1.12 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.94 +1.14 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.90 +1.16 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.85 +1.15 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.01 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 0.00 40 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.01 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 +0.04 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.64 +0.06 40 0 498 0
30MAR27 21.00 P 0.85 0.85 0.85 0.84 +0.10 40 3 404 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 +0.13 40 0 507 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 +0.15 39 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 1.66 +0.20 39 0 1,035 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 +0.27 39 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.45 +0.32 39 0 1,580 0
30MAR27 27.00 P 2.97 2.97 2.97 2.94 +0.40 39 95 668 +95
30MAR27 28.00 P 0.00 0.00 0.00 3.43 +0.43 39 0 399 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 +0.49 39 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.61 +0.69 39 0 272 0
30MAR27 31.00 P 0.00 0.00 0.00 5.27 +0.69 39 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.86 +0.69 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.84 +1.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.60 +0.78 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.33 +0.75 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.20 +0.79 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.03 +0.90 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.88 +0.93 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.75 +0.96 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.63 +0.92 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.47 +0.88 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.37 +0.89 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.29 +1.08 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.21 +1.14 44 0 1 0
29JUN27 17.50 P 0.48 0.51 0.48 0.42 +0.05 39 2 42 +2
29JUN27 18.00 P 0.00 0.00 0.00 0.51 +0.08 40 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 +0.08 40 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.68 +0.09 40 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.79 +0.11 40 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.90 +0.12 40 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.16 +0.16 40 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 1.38 +0.11 39 0 567 0
29JUN27 23.00 P 1.70 1.70 1.70 1.73 +0.17 39 30 983 +30
29JUN27 24.00 P 2.02 2.02 2.02 2.05 +0.21 39 30 448 +30
29JUN27 25.00 P 0.00 0.00 0.00 2.49 +0.32 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.92 +0.35 39 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.40 +0.38 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.91 +0.47 39 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.50 +0.48 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.10 +0.52 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.75 +0.57 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.47 +0.66 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.28 +0.79 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.03 +0.85 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.76 +0.71 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.58 +0.75 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.40 +0.77 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.22 +0.79 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.07 +0.82 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.92 +0.84 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.80 +0.88 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.64 +0.84 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.53 +0.86 43 0 0 0
TOTAL PUT 2,859 124,626 +1,090
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$ 75.00
30JUL26 50.00 C 0.00 0.00 0.00 25.09 +0.14 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.60 +0.15 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.10 +0.14 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.61 +0.15 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.11 +0.14 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.62 +0.15 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.12 +0.14 0 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 7.64 +0.14 18 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 5.22 +0.13 18 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 2.98 +0.11 16 0 263 0
30JUL26 75.00 C 1.43 1.44 1.32 1.42 +0.07 17 21 548 0
30JUL26 77.50 C 0.51 0.53 0.51 0.54 +0.05 18 18 368 0
30JUL26 80.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 251 0
30JUL26 82.50 C 0.00 0.00 0.00 0.04 +0.01 19 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 28 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 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.21 +0.26 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.60 +0.02 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.61 +0.15 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.11 +0.14 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.77 +0.15 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.29 +0.26 16 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 7.77 +0.15 0 0 35 0
28AUG26 70.00 C 5.37 5.37 5.37 5.49 +0.12 15 15 129 +15
28AUG26 72.50 C 3.38 3.38 3.38 3.51 +0.08 15 12 64 -7
28AUG26 75.00 C 0.00 0.00 0.00 1.98 +0.01 16 0 130 0
28AUG26 77.50 C 0.00 0.00 0.00 0.99 -0.01 16 0 298 0
28AUG26 80.00 C 0.00 0.00 0.00 0.45 -0.02 16 0 215 0
28AUG26 82.50 C 0.00 0.00 0.00 0.17 -0.01 16 0 102 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 -0.01 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 28.21 +0.33 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.22 +0.36 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.22 +0.33 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.23 +0.28 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.60 +0.02 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.61 +0.15 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.11 +0.14 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.79 +0.14 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.32 +0.14 15 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 7.92 +0.13 15 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 5.60 +0.11 14 0 31 0
29SEP26 72.50 C 0.00 0.00 0.00 3.68 +0.09 15 0 53 0
29SEP26 75.00 C 0.00 0.00 0.00 2.21 +0.03 15 0 109 0
29SEP26 77.50 C 0.00 0.00 0.00 1.21 +0.01 15 0 480 0
29SEP26 80.00 C 0.00 0.00 0.00 0.63 -0.01 15 0 117 0
29SEP26 82.50 C 0.35 0.35 0.35 0.29 0.00 15 15 75 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.12 0.00 15 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 16 0 80 0
29SEP26 90.00 C 0.08 0.08 0.08 0.02 0.00 16 40 80 +40
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 25.23 +0.28 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.60 +0.02 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.61 +0.15 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.11 +0.14 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.80 +0.15 15 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.34 +0.14 15 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.98 +0.12 15 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 5.75 +0.10 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 3.92 +0.07 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.48 +0.04 14 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.48 +0.02 14 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 0.83 0.00 14 0 6 0
29OCT26 82.50 C 0.00 0.00 0.00 0.44 0.00 15 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.21 0.00 15 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 27.22 +0.34 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.22 +0.33 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.23 +0.28 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.60 +0.02 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.61 +0.15 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.11 +0.14 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.84 +0.13 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.34 +0.14 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.09 +0.11 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.09 +0.06 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.42 +0.04 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.06 +0.02 13 0 197 0
30DEC26 77.50 C 1.90 1.90 1.90 2.00 0.00 13 10 142 0
30DEC26 80.00 C 1.11 1.11 1.11 1.26 0.00 14 20 74 +20
30DEC26 82.50 C 0.00 0.00 0.00 0.74 -0.02 14 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.01 14 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.02 14 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.01 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 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 25.44 +0.49 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.00 +0.42 14 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.61 +0.15 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.26 +0.13 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.39 +0.13 14 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.82 +0.12 9 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.78 +0.11 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.95 +0.10 13 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.32 +0.08 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.97 +0.06 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.86 +0.05 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.99 +0.03 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.36 +0.03 14 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.89 +0.01 14 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.57 +0.01 14 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 +0.02 14 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.22 0.00 14 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 0.00 14 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 0.00 14 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.81 +0.15 15 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.38 +0.80 13 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.34 +0.14 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.01 +0.14 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.72 +0.14 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.91 +0.14 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.35 +0.12 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.37 +0.11 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.55 +0.10 12 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.93 +0.08 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.56 +0.06 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.42 +0.06 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.49 +0.04 13 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.77 +0.04 13 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.22 +0.01 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.83 +0.01 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.55 0.00 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.36 +0.01 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.24 0.00 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
TOTAL CALL 151 5,143 +83
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.04 0.04 0.04 0.02 0.00 19 50 44 -20
30JUL26 70.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 258 0
30JUL26 72.50 P 0.52 0.52 0.49 0.45 -0.04 18 3 366 +1
30JUL26 75.00 P 1.39 1.39 1.39 1.37 -0.08 19 2 235 +2
30JUL26 77.50 P 0.00 0.00 0.00 2.92 -0.11 18 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 5.06 -0.14 18 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.50 -0.15 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.00 -0.15 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.50 -0.15 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.24 -0.11 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.74 -0.18 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.24 -0.11 60 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.74 -0.12 66 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.24 -0.12 71 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 0.03 0.03 0.01 0.00 27 15 15 +15
28AUG26 60.00 P 0.04 0.04 0.04 0.01 0.00 23 30 142 +30
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 103 0
28AUG26 70.00 P 0.33 0.33 0.33 0.29 -0.05 16 3 202 +3
28AUG26 72.50 P 0.96 0.96 0.86 0.76 -0.15 16 21 223 0
28AUG26 75.00 P 0.00 0.00 0.00 1.80 -0.14 17 0 79 0
28AUG26 77.50 P 0.00 0.00 0.00 3.34 -0.17 17 0 107 0
28AUG26 80.00 P 0.00 0.00 0.00 5.21 -0.17 16 0 104 0
28AUG26 82.50 P 0.00 0.00 0.00 7.51 -0.16 16 0 0 0
28AUG26 85.00 P 10.34 10.34 10.34 10.16 -0.18 25 15 15 +15
28AUG26 87.50 P 0.00 0.00 0.00 12.50 -0.15 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.24 -0.11 35 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.74 -0.18 39 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.24 -0.18 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.74 -0.12 46 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.24 -0.12 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 28 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 18 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 0.07 -0.01 16 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.02 15 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.06 15 0 310 0
29SEP26 72.50 P 1.39 1.39 1.39 1.28 -0.09 16 25 23 -18
29SEP26 75.00 P 0.00 0.00 0.00 2.41 -0.12 16 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.00 -0.12 16 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.79 -0.14 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.97 -0.15 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.32 -0.14 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.75 -0.14 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.51 -0.10 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.99 -0.09 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.47 -0.09 31 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.96 -0.09 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.43 -0.10 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 15 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.31 -0.03 15 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.73 -0.05 15 0 31 0
29OCT26 72.50 P 0.00 0.00 0.00 1.47 -0.08 15 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.58 -0.13 15 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.15 -0.11 15 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.90 -0.14 15 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 8.04 -0.14 15 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.35 -0.14 15 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.76 -0.15 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.51 -0.12 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.99 -0.09 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.47 -0.09 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.96 -0.09 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 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 15 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 0.08 -0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.03 14 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 -0.05 14 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 -0.08 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 -0.10 14 0 255 0
30DEC26 75.00 P 0.00 0.00 0.00 2.91 -0.13 14 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 4.41 -0.15 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.26 -0.16 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.39 +0.09 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.40 -0.16 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.78 -0.15 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.52 -0.11 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.99 -0.09 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.47 -0.09 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.96 -0.09 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.45 -0.08 28 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 0.03 -0.01 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 -0.02 14 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.42 -0.02 14 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.78 -0.04 14 0 32 0
30MAR27 70.00 P 1.72 1.72 1.72 1.38 -0.05 14 3 40 -3
30MAR27 72.50 P 0.00 0.00 0.00 2.22 -0.08 14 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.38 -0.09 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.84 -0.10 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.59 -0.12 15 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.61 -0.14 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.53 -0.14 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.84 -0.15 14 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.71 -0.15 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.23 -0.12 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.72 -0.03 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.14 -0.04 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.58 +0.02 26 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 0.19 0.19 0.19 0.05 -0.01 13 2 2 +2
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 -0.01 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.51 -0.02 13 0 21 0
29JUN27 67.50 P 1.27 1.27 1.27 0.92 -0.03 13 2 24 +2
29JUN27 70.00 P 0.00 0.00 0.00 1.53 -0.05 13 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.38 -0.07 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.52 -0.09 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 4.95 -0.10 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.67 -0.11 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.65 -0.13 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.55 -0.13 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.85 -0.14 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.71 -0.15 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.24 -0.11 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.75 0.00 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.15 -0.03 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.58 +0.01 24 0 0 0
TOTAL PUT 171 3,968 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 44.86
30JUL26 35.00 C 0.00 0.00 0.00 9.93 -0.44 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.95 -0.42 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.93 -0.47 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.93 -0.51 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.95 -0.50 26 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 4.97 -0.50 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.03 -0.48 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.15 -0.45 25 0 30 0
30JUL26 43.00 C 2.33 2.33 2.33 2.33 -0.44 24 30 557 0
30JUL26 44.00 C 1.73 1.73 1.73 1.71 -0.39 26 30 2,652 0
30JUL26 45.00 C 0.00 0.00 0.00 1.13 -0.31 25 0 2,621 0
30JUL26 46.00 C 0.96 0.96 0.67 0.70 -0.24 25 265 1,467 +90
30JUL26 47.00 C 0.70 0.70 0.55 0.43 -0.18 25 34 1,515 -9
30JUL26 48.00 C 0.36 0.36 0.32 0.24 -0.12 25 276 1,535 +46
30JUL26 49.00 C 0.16 0.16 0.16 0.13 -0.07 25 90 1,081 +30
30JUL26 50.00 C 0.13 0.13 0.13 0.07 -0.04 26 30 1,333 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
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 10.11 -0.49 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.14 -0.48 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.05 -0.43 26 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.08 -0.49 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.14 -0.48 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.24 -0.47 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.39 -0.44 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.61 -0.41 25 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 2.95 -0.38 26 0 385 0
28AUG26 44.00 C 2.59 2.59 2.59 2.30 -0.27 25 4 409 +4
28AUG26 45.00 C 1.95 1.95 1.95 1.77 -0.29 25 30 633 +30
28AUG26 46.00 C 1.48 1.52 1.30 1.30 -0.29 25 144 702 +90
28AUG26 47.00 C 1.05 1.05 0.91 0.93 -0.26 25 7 782 +4
28AUG26 48.00 C 0.00 0.00 0.00 0.68 -0.19 25 0 932 0
28AUG26 49.00 C 0.00 0.00 0.00 0.48 -0.14 25 0 704 0
28AUG26 50.00 C 0.40 0.40 0.40 0.33 -0.10 25 4 860 0
28AUG26 52.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 569 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.33 -0.27 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.33 -0.29 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.37 -0.29 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 -0.43 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.42 -0.45 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.58 -0.43 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.79 -0.41 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.06 -0.38 25 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 3.45 -0.30 26 0 270 0
29SEP26 44.00 C 0.00 0.00 0.00 2.84 -0.36 26 0 360 0
29SEP26 45.00 C 0.00 0.00 0.00 2.30 -0.25 25 0 550 0
29SEP26 46.00 C 2.01 2.04 1.87 1.85 -0.26 25 90 909 +48
29SEP26 47.00 C 1.62 1.62 1.44 1.47 -0.22 25 175 1,494 +90
29SEP26 48.00 C 1.29 1.29 1.13 1.15 -0.18 25 105 1,966 -45
29SEP26 49.00 C 1.15 1.15 0.95 0.89 -0.17 25 36 1,171 +26
29SEP26 50.00 C 0.69 0.69 0.68 0.68 -0.13 25 30 712 0
29SEP26 52.50 C 0.39 0.39 0.39 0.33 -0.07 25 2 1,641 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.47 -0.43 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.53 -0.20 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.42 -0.41 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.53 -0.41 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.69 -0.43 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.89 -0.41 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.13 -0.40 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.44 -0.36 25 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 3.84 -0.30 26 0 90 0
29OCT26 44.00 C 3.51 3.51 3.47 3.25 -0.35 26 60 530 +60
29OCT26 45.00 C 2.96 2.96 2.91 2.73 -0.17 25 60 371 +60
29OCT26 46.00 C 2.42 2.42 2.42 2.28 -0.22 26 60 152 +30
29OCT26 47.00 C 2.07 2.07 2.01 1.88 -0.19 25 60 180 +60
29OCT26 48.00 C 1.70 1.70 1.70 1.54 -0.20 25 30 137 0
29OCT26 49.00 C 1.33 1.33 1.33 1.25 -0.16 25 60 91 +60
29OCT26 50.00 C 0.00 0.00 0.00 1.01 -0.15 26 0 74 0
29OCT26 52.50 C 0.00 0.00 0.00 0.57 -0.09 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 7 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 6 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.74 -0.17 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.76 -0.24 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.96 -0.16 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.00 -0.32 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.21 -0.50 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.47 -0.49 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.76 -0.48 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.11 -0.47 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.50 -0.45 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.94 -0.44 25 0 0 0
30DEC26 45.00 C 3.61 3.61 3.61 3.40 -0.34 25 40 55 +7
30DEC26 46.00 C 0.00 0.00 0.00 2.95 -0.32 25 0 290 0
30DEC26 47.00 C 0.00 0.00 0.00 2.56 -0.29 25 0 1,234 0
30DEC26 48.00 C 0.00 0.00 0.00 2.19 -0.34 25 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 1.88 -0.25 25 0 400 0
30DEC26 50.00 C 1.83 1.83 1.83 1.60 -0.23 25 4 921 -3
30DEC26 52.50 C 1.17 1.17 1.06 1.06 -0.25 26 12 965 -2
30DEC26 55.00 C 0.80 0.80 0.80 0.68 -0.18 26 3 548 -3
30DEC26 57.50 C 0.50 0.50 0.50 0.42 -0.11 26 75 354 +75
30DEC26 60.00 C 0.33 0.33 0.33 0.25 -0.09 25 2 253 +2
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.06 25 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 10.97 -0.23 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.99 -0.25 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.13 -0.29 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.40 -0.17 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.63 -0.28 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.92 -0.27 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.28 -0.22 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.66 -0.20 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.10 -0.17 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.57 -0.14 27 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 -0.37 26 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.61 -0.24 27 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.15 -0.27 26 0 474 0
30MAR27 48.00 C 2.97 2.97 2.96 2.79 -0.18 26 60 351 +60
30MAR27 49.00 C 2.63 2.63 2.48 2.48 -0.18 26 60 429 0
30MAR27 50.00 C 0.00 0.00 0.00 2.18 -0.16 26 0 843 0
30MAR27 52.50 C 1.56 1.56 1.56 1.58 -0.09 26 3 363 0
30MAR27 55.00 C 1.29 1.29 1.09 1.13 -0.05 26 13 247 +3
30MAR27 57.50 C 0.87 0.87 0.87 0.82 0.00 27 3 225 0
30MAR27 60.00 C 0.64 0.64 0.64 0.60 +0.03 27 2 435 0
30MAR27 62.50 C 0.47 0.47 0.47 0.42 +0.03 27 2 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.17 -0.33 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.34 -0.29 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.55 -0.36 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.80 -0.35 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.86 -0.44 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 -0.50 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.57 -0.51 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.11 -0.41 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.57 -0.39 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.06 -0.36 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.59 -0.35 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.15 -0.33 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.76 -0.38 26 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.38 -0.26 26 0 85 0
29JUN27 49.00 C 0.00 0.00 0.00 3.04 -0.30 26 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.73 -0.28 26 0 14 0
29JUN27 52.50 C 2.32 2.32 2.32 2.07 -0.26 26 5 141 0
29JUN27 55.00 C 1.60 1.60 1.60 1.55 -0.20 25 3 71 +3
29JUN27 57.50 C 1.39 1.39 1.24 1.15 -0.23 25 11 123 +11
29JUN27 60.00 C 0.00 0.00 0.00 0.85 -0.19 25 0 252 0
29JUN27 62.50 C 0.81 0.81 0.81 0.61 -0.17 25 1 158 +1
29JUN27 65.00 C 0.00 0.00 0.00 0.45 -0.13 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 -0.09 25 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.23 -0.09 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
TOTAL CALL 2,011 51,991 +828
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 36 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 246 0
30JUL26 41.00 P 0.13 0.13 0.13 0.10 +0.02 25 16 1,067 0
30JUL26 42.00 P 0.22 0.22 0.22 0.21 +0.04 25 6 676 +4
30JUL26 43.00 P 0.39 0.39 0.39 0.42 +0.08 25 2 1,020 +2
30JUL26 44.00 P 0.66 0.66 0.66 0.74 +0.14 25 2 5,745 +2
30JUL26 45.00 P 1.01 1.01 1.01 1.17 +0.20 25 54 2,264 0
30JUL26 46.00 P 0.00 0.00 0.00 1.76 +0.28 25 0 3,567 0
30JUL26 47.00 P 2.29 2.29 2.29 2.51 +0.29 26 30 1,908 0
30JUL26 48.00 P 0.00 0.00 0.00 3.31 +0.39 25 0 1,603 0
30JUL26 49.00 P 0.00 0.00 0.00 4.21 +0.44 25 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 5.16 +0.47 25 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 7.64 +0.30 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 10.14 +0.41 0 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 12.65 +0.44 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.15 +0.44 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.64 +0.49 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.15 +0.44 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.65 +0.47 74 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.15 +0.46 80 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.65 +0.43 85 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.15 +0.51 90 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 284 0
28AUG26 37.00 P 0.09 0.09 0.09 0.03 0.00 25 1 7 +1
28AUG26 38.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 905 0
28AUG26 41.00 P 0.42 0.42 0.42 0.38 +0.07 25 40 739 0
28AUG26 42.00 P 0.49 0.49 0.49 0.60 +0.11 26 20 335 0
28AUG26 43.00 P 0.00 0.00 0.00 0.89 +0.13 25 0 565 0
28AUG26 44.00 P 1.06 1.11 1.06 1.24 +0.16 25 31 1,555 +31
28AUG26 45.00 P 1.53 1.62 1.53 1.70 +0.22 25 35 1,097 +5
28AUG26 46.00 P 2.15 2.15 2.12 2.26 +0.28 25 76 1,416 +46
28AUG26 47.00 P 2.75 2.75 2.75 2.90 +0.31 25 30 874 0
28AUG26 48.00 P 0.00 0.00 0.00 3.72 +0.45 26 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 4.47 +0.40 25 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 5.33 +0.43 25 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 7.66 +0.32 25 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 10.15 +0.40 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.65 +0.36 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.15 +0.42 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.64 +0.49 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.15 +0.36 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.65 +0.30 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.15 +0.30 58 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.65 +0.31 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 +0.06 26 0 472 0
29SEP26 40.00 P 0.47 0.47 0.45 0.47 +0.08 26 96 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.68 +0.10 26 0 1,279 0
29SEP26 42.00 P 0.82 0.82 0.82 0.96 +0.14 26 30 1,288 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.29 +0.16 26 0 1,494 0
29SEP26 44.00 P 1.47 1.68 1.47 1.68 +0.21 25 210 1,271 -30
29SEP26 45.00 P 1.90 2.06 1.90 2.14 +0.24 25 59 8,134 +1
29SEP26 46.00 P 2.56 2.56 2.56 2.69 +0.28 25 30 4,702 +30
29SEP26 47.00 P 3.15 3.15 3.15 3.32 +0.33 25 30 1,911 0
29SEP26 48.00 P 0.00 0.00 0.00 4.02 +0.34 25 0 2,385 0
29SEP26 49.00 P 0.00 0.00 0.00 4.77 +0.38 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 5.57 +0.41 25 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 7.76 +0.29 25 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 10.15 +0.35 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.70 +0.41 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.15 +0.42 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.70 +0.51 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.20 +0.41 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.65 +0.30 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.15 +0.30 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.65 +0.31 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.15 +0.46 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.34 +0.06 26 0 10 0
29OCT26 39.00 P 0.47 0.47 0.47 0.49 +0.07 26 48 124 +48
29OCT26 40.00 P 0.00 0.00 0.00 0.68 +0.09 26 0 35 0
29OCT26 41.00 P 0.00 0.00 0.00 0.93 +0.11 26 0 2 0
29OCT26 42.00 P 1.17 1.17 1.17 1.21 +0.14 25 2 78 +2
29OCT26 43.00 P 0.00 0.00 0.00 1.56 +0.17 25 0 257 0
29OCT26 44.00 P 0.00 0.00 0.00 1.97 +0.16 25 0 440 0
29OCT26 45.00 P 0.00 0.00 0.00 2.45 +0.24 25 0 90 0
29OCT26 46.00 P 0.00 0.00 0.00 2.99 +0.23 25 0 60 0
29OCT26 47.00 P 3.28 3.28 3.28 3.61 +0.22 25 30 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.30 +0.34 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.01 +0.35 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.78 +0.38 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.89 +0.42 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.19 +0.30 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.70 +0.33 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.15 +0.33 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 0.00 26 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.83 +0.05 26 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 1.08 +0.07 26 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 1.38 +0.10 26 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.69 +0.10 25 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 2.08 +0.12 25 0 865 0
30DEC26 44.00 P 0.00 0.00 0.00 2.49 +0.13 25 0 595 0
30DEC26 45.00 P 0.00 0.00 0.00 3.00 +0.01 25 0 707 0
30DEC26 46.00 P 0.00 0.00 0.00 3.54 +0.01 25 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 4.26 +0.40 26 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 4.76 +0.16 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 5.46 +0.21 25 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 6.17 +0.22 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 8.16 +0.18 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.35 +0.20 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.70 +0.23 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.15 +0.30 27 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.70 +0.50 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.20 +0.41 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.65 +0.30 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.15 +0.30 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.65 +0.31 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.15 +0.42 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.66 +0.10 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.85 +0.12 26 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 1.07 +0.15 26 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.31 +0.21 26 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.61 +0.25 26 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 1.93 +0.27 26 0 592 0
30MAR27 41.00 P 0.00 0.00 0.00 2.30 +0.30 26 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 2.70 +0.33 26 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 3.15 +0.35 26 0 843 0
30MAR27 44.00 P 0.00 0.00 0.00 3.63 +0.38 26 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 4.16 +0.41 26 0 259 0
30MAR27 46.00 P 0.00 0.00 0.00 4.86 +0.58 27 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 +0.59 27 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 6.10 +0.46 27 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.79 +0.49 27 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 7.49 +0.52 27 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 9.09 +0.23 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.12 +0.25 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.32 +0.18 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.52 +0.19 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.85 +0.15 21 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 20.22 +0.27 0 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 22.84 +0.49 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.25 +0.40 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.67 +0.33 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.15 +0.42 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.85 -0.01 25 0 7 0
29JUN27 36.00 P 1.01 1.01 1.01 1.07 +0.04 25 6 86 +6
29JUN27 37.00 P 0.00 0.00 0.00 1.32 +0.05 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.51 -0.01 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 1.81 -0.01 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.15 0.00 25 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 2.52 0.00 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.93 +0.03 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.38 +0.02 24 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 4.01 +0.20 25 0 30 0
29JUN27 45.00 P 4.17 4.17 4.17 4.39 +0.06 24 33 103 +33
29JUN27 46.00 P 0.00 0.00 0.00 4.94 +0.08 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.79 +0.26 26 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.32 +0.10 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.99 +0.29 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 7.49 +0.18 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.40 +0.34 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.41 +0.25 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.46 +0.32 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.68 +0.28 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.97 +0.27 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.31 +0.26 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.84 +0.40 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.26 +0.41 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.68 +0.34 25 0 0 0
TOTAL PUT 917 82,842 +211
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$ 21.10
10JUL26 14.00 C 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 2.11 +0.06 53 0 0 0
10JUL26 19.50 C 1.43 1.45 1.41 1.64 +0.08 59 90 120 +90
10JUL26 20.00 C 0.96 0.96 0.94 1.15 +0.09 47 60 163 0
10JUL26 21.00 C 0.28 0.35 0.25 0.35 -0.01 38 154 1,478 +47
10JUL26 22.00 C 0.05 0.06 0.03 0.06 -0.01 42 102 569 +46
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 6.61 +0.06 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 6.11 +0.06 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 5.61 +0.06 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 5.11 +0.06 0 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 4.11 +0.05 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 3.12 +0.06 42 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 2.62 +0.06 35 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 2.13 +0.05 34 0 0 0
17JUL26 19.50 C 1.46 1.46 1.46 1.66 +0.09 34 30 30 +30
17JUL26 20.00 C 0.00 0.00 0.00 1.25 +0.08 37 0 0 0
17JUL26 21.00 C 0.45 0.50 0.44 0.53 0.00 33 70 190 +70
17JUL26 22.00 C 0.20 0.21 0.20 0.17 -0.01 34 100 110 +100
17JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 50 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.13 +0.06 62 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.63 +0.06 56 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.13 +0.06 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.63 +0.06 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.13 +0.06 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.64 +0.06 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.15 +0.06 33 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 2.67 +0.05 32 0 0 0
30JUL26 19.00 C 1.98 1.98 1.98 2.21 +0.11 32 2 17 +2
30JUL26 19.50 C 1.59 1.59 1.57 1.72 +0.04 27 60 139 +25
30JUL26 20.00 C 1.20 1.21 1.20 1.34 +0.03 29 32 130 -30
30JUL26 21.00 C 0.60 0.69 0.60 0.73 +0.01 31 395 1,527 +388
30JUL26 22.00 C 0.30 0.38 0.30 0.34 0.00 31 261 1,223 +201
30JUL26 23.00 C 0.16 0.19 0.14 0.14 0.00 32 136 1,690 +52
30JUL26 24.00 C 0.08 0.08 0.08 0.05 0.00 32 16 1,365 0
30JUL26 25.00 C 0.04 0.05 0.04 0.02 0.00 34 65 2,348 +55
30JUL26 26.00 C 0.03 0.03 0.03 0.01 0.00 37 2 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 48 0 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,572 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 7.16 +0.06 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.16 +0.05 0 0 41 0
28AUG26 15.50 C 0.00 0.00 0.00 5.67 +0.06 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.17 +0.05 28 0 210 0
28AUG26 16.50 C 0.00 0.00 0.00 4.63 0.00 0 0 0 0
28AUG26 17.00 C 4.25 4.25 4.25 4.13 -0.01 0 5 71 +5
28AUG26 17.50 C 0.00 0.00 0.00 3.73 +0.06 32 0 0 0
28AUG26 18.00 C 3.22 3.22 3.22 3.36 +0.13 38 10 869 0
28AUG26 18.50 C 2.68 2.68 2.68 2.78 +0.08 28 9 20 0
28AUG26 19.00 C 2.32 2.32 2.32 2.34 +0.04 27 10 86 0
28AUG26 19.50 C 0.00 0.00 0.00 1.96 +0.03 28 0 404 0
28AUG26 20.00 C 1.66 1.66 1.59 1.63 +0.03 29 20 1,106 +10
28AUG26 21.00 C 0.92 0.99 0.92 1.06 +0.02 30 43 873 +30
28AUG26 22.00 C 0.59 0.64 0.58 0.64 +0.01 30 233 1,483 +149
28AUG26 23.00 C 0.37 0.38 0.35 0.38 0.00 31 81 4,043 +71
28AUG26 24.00 C 0.26 0.26 0.26 0.21 0.00 31 2 1,588 0
28AUG26 25.00 C 0.14 0.16 0.14 0.11 0.00 32 159 2,014 +154
28AUG26 26.00 C 0.11 0.11 0.10 0.05 0.00 31 131 4,392 0
28AUG26 27.00 C 0.07 0.08 0.07 0.03 0.00 33 60 2,359 0
28AUG26 28.00 C 0.05 0.05 0.05 0.01 0.00 31 30 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 50 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 8.67 +0.06 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.17 +0.06 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.67 +0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.17 +0.05 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.68 +0.06 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.18 +0.06 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.69 +0.06 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.75 +0.05 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 +0.11 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 +0.04 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.45 +0.04 30 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.07 +0.09 30 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 1.70 +0.05 29 0 494 0
29SEP26 21.00 C 0.00 0.00 0.00 1.15 +0.03 30 0 216 0
29SEP26 22.00 C 0.74 0.74 0.74 0.74 0.00 30 5 876 0
29SEP26 23.00 C 0.45 0.56 0.45 0.45 +0.01 30 168 2,199 +168
29SEP26 24.00 C 0.34 0.36 0.33 0.25 0.00 30 173 1,492 +70
29SEP26 25.00 C 0.00 0.00 0.00 0.14 0.00 30 0 4,636 0
29SEP26 26.00 C 0.17 0.17 0.17 0.07 -0.01 30 40 3,558 -30
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 31 0 4,420 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,482 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 0.00 0.00 0.00 0.01 0.00 52 0 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 7.17 +0.05 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.68 +0.06 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.18 +0.06 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.69 +0.06 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.76 +0.05 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.36 +0.10 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.89 +0.05 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.49 +0.05 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.12 +0.10 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.77 +0.07 29 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 1.24 +0.04 30 0 190 0
29OCT26 22.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 180 0
29OCT26 23.00 C 0.00 0.00 0.00 0.53 +0.01 30 0 216 0
29OCT26 24.00 C 0.41 0.41 0.38 0.33 0.00 30 120 123 +116
29OCT26 25.00 C 0.00 0.00 0.00 0.20 0.00 30 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 0.12 0.00 30 0 30 0
29OCT26 27.00 C 0.18 0.19 0.18 0.07 0.00 30 30 80 +30
29OCT26 28.00 C 0.00 0.00 0.00 0.04 0.00 30 0 349 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 31 0 90 0
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 7.17 +0.05 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.68 +0.06 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.18 +0.06 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.69 +0.06 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.63 -0.04 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.17 0.00 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.80 +0.05 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.38 +0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.97 +0.04 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 +0.04 29 0 58 0
30DEC26 19.50 C 2.01 2.19 2.01 2.27 +0.09 29 50 116 +20
30DEC26 20.00 C 1.80 1.80 1.80 1.96 +0.07 29 10 310 -10
30DEC26 21.00 C 0.00 0.00 0.00 1.45 +0.01 29 0 586 0
30DEC26 22.00 C 0.00 0.00 0.00 1.08 +0.01 30 0 2,362 0
30DEC26 23.00 C 0.00 0.00 0.00 0.78 +0.01 30 0 989 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 0.00 29 0 1,019 0
30DEC26 25.00 C 0.46 0.50 0.46 0.39 0.00 29 14 1,821 +14
30DEC26 26.00 C 0.00 0.00 0.00 0.27 0.00 29 0 2,960 0
30DEC26 27.00 C 0.30 0.30 0.30 0.19 0.00 29 100 656 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 0.00 30 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 0.00 30 0 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 29 0 1,823 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 29 0 1,185 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 35.00 C 0.00 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 34 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 7.17 +0.05 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.68 +0.06 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.19 +0.06 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.69 +0.04 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.17 0.00 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.67 0.00 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.24 +0.07 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.89 +0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.50 +0.03 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.10 +0.07 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.77 +0.05 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.48 +0.07 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 2.19 +0.05 28 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 1.76 +0.04 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 1.41 +0.03 29 0 344 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 +0.01 29 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 0.87 +0.01 29 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 0.67 +0.01 29 0 1,891 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 0.00 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 0.00 29 0 6,977 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 0.00 29 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 0.00 29 0 427 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 0.00 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 29 0 946 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 31 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 7.18 +0.06 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.68 +0.04 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.19 +0.03 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.69 -0.02 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.21 +0.04 24 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 4.76 +0.05 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.38 +0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.15 +0.17 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.81 +0.03 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 3.50 +0.03 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.21 +0.03 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.95 +0.12 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 +0.03 29 0 78 0
29JUN27 21.00 C 2.02 2.02 2.02 2.19 +0.02 29 5 67 0
29JUN27 22.00 C 0.00 0.00 0.00 1.82 +0.01 29 0 6 0
29JUN27 23.00 C 1.41 1.41 1.41 1.51 +0.01 29 7 28 +7
29JUN27 24.00 C 0.00 0.00 0.00 1.24 +0.01 29 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 121 0
29JUN27 26.00 C 0.00 0.00 0.00 0.84 +0.01 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 0.72 +0.02 30 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 +0.01 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.47 0.00 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.38 0.00 30 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 0.00 30 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.25 0.00 30 0 31 0
29JUN27 33.00 C 0.31 0.31 0.31 0.20 0.00 30 30 42 +30
29JUN27 34.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 30 0 52 0
TOTAL CALL 3,120 146,140 +1,910
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 116 0
10JUL26 20.00 P 0.04 0.04 0.03 0.03 -0.02 42 3 508 -1
10JUL26 21.00 P 0.32 0.32 0.26 0.27 -0.06 41 134 1,521 -128
10JUL26 22.00 P 1.14 1.14 1.02 0.97 -0.08 45 19 100 -6
10JUL26 23.00 P 1.96 1.96 1.96 1.96 -0.06 72 30 126 +30
10JUL26 24.00 P 0.00 0.00 0.00 2.94 -0.02 89 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 3.93 -0.15 105 0 12 0
10JUL26 26.00 P 0.00 0.00 0.00 4.93 -0.13 125 0 10 0
10JUL26 27.00 P 0.00 0.00 0.00 5.93 -0.21 143 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 6.93 -0.13 160 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 7.93 -0.13 176 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 8.93 -0.19 192 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 9.93 -0.20 206 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 10.93 -0.19 220 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 11.93 -0.19 233 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 18.00 P 0.02 0.02 0.02 0.01 0.00 46 50 50 +50
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 76 0
17JUL26 20.00 P 0.16 0.16 0.14 0.12 -0.03 35 51 59 +51
17JUL26 21.00 P 0.52 0.60 0.44 0.45 -0.06 36 221 341 +211
17JUL26 22.00 P 1.26 1.26 1.26 1.09 -0.08 37 31 31 +31
17JUL26 23.00 P 0.00 0.00 0.00 1.99 -0.06 45 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 2.94 -0.02 50 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 3.93 -0.15 60 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 4.94 -0.17 74 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 5.94 -0.20 84 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 6.94 -0.22 94 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 7.93 -0.21 99 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 8.93 -0.19 108 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 9.93 -0.20 117 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 10.93 -0.20 125 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 11.93 -0.20 132 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 349 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 34 0 531 0
30JUL26 18.50 P 0.08 0.08 0.08 0.04 -0.01 33 30 219 +30
30JUL26 19.00 P 0.10 0.10 0.10 0.08 -0.01 33 6 710 0
30JUL26 19.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 984 0
30JUL26 20.00 P 0.30 0.32 0.25 0.25 -0.03 32 192 1,103 +74
30JUL26 21.00 P 0.65 0.77 0.60 0.64 -0.04 33 98 2,473 -55
30JUL26 22.00 P 1.22 1.32 1.22 1.25 -0.06 34 62 1,906 +30
30JUL26 23.00 P 0.00 0.00 0.00 2.07 -0.06 37 0 2,000 0
30JUL26 24.00 P 3.23 3.23 3.23 2.94 -0.13 35 4 2,651 -4
30JUL26 25.00 P 4.00 4.00 4.00 3.93 -0.15 41 4 2,295 0
30JUL26 26.00 P 0.00 0.00 0.00 4.97 -0.14 55 0 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 5.96 -0.18 61 0 1,789 0
30JUL26 28.00 P 0.00 0.00 0.00 6.94 -0.22 64 0 2,080 0
30JUL26 29.00 P 0.00 0.00 0.00 7.95 -0.19 73 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 8.94 -0.18 77 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 9.94 -0.19 83 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.93 -0.20 86 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.93 -0.20 91 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.93 -0.21 96 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.93 -0.21 101 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.93 -0.21 106 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.93 -0.15 110 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 16.93 -0.15 114 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 17.93 -0.21 118 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.93 -0.15 122 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.93 -0.23 126 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 33 0 272 0
28AUG26 16.50 P 0.05 0.05 0.05 0.02 0.00 33 45 45 +45
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 313 0
28AUG26 17.50 P 0.09 0.09 0.09 0.06 0.00 32 25 162 +25
28AUG26 18.00 P 0.14 0.14 0.14 0.09 -0.01 31 60 220 +60
28AUG26 18.50 P 0.19 0.19 0.19 0.15 -0.02 31 32 591 +1
28AUG26 19.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 213 0
28AUG26 19.50 P 0.43 0.43 0.38 0.36 -0.02 32 6 410 0
28AUG26 20.00 P 0.58 0.60 0.52 0.51 -0.03 32 97 1,346 +41
28AUG26 21.00 P 0.97 0.97 0.97 0.94 -0.04 32 67 2,558 0
28AUG26 22.00 P 1.67 1.67 1.56 1.53 -0.05 32 60 3,111 0
28AUG26 23.00 P 2.41 2.41 2.41 2.27 -0.05 34 1 2,174 +1
28AUG26 24.00 P 3.25 3.25 3.25 3.12 -0.06 35 5 1,959 -5
28AUG26 25.00 P 0.00 0.00 0.00 4.06 -0.06 39 0 2,817 0
28AUG26 26.00 P 0.00 0.00 0.00 5.04 -0.07 44 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 6.05 -0.09 50 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 6.99 -0.17 51 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 7.97 -0.18 54 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 8.95 -0.17 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.94 -0.19 59 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.93 -0.20 61 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.93 -0.20 65 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.93 -0.21 68 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.93 -0.21 72 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.93 -0.21 75 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.93 -0.17 78 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.93 -0.17 81 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.93 -0.21 84 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 18.93 -0.15 87 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.93 -0.23 90 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 39 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 131 0
29SEP26 14.00 P 0.03 0.03 0.03 0.01 0.00 33 5 152 +5
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 34 0
29SEP26 15.00 P 0.06 0.06 0.06 0.02 -0.01 30 235 286 +132
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 31 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 643 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 773 0
29SEP26 17.50 P 0.25 0.25 0.25 0.24 -0.02 30 30 1,506 +30
29SEP26 18.00 P 0.39 0.39 0.38 0.35 -0.02 30 60 3,080 +60
29SEP26 18.50 P 0.48 0.48 0.47 0.48 -0.03 30 90 1,217 -90
29SEP26 19.00 P 0.71 0.71 0.70 0.65 -0.03 30 136 1,261 +5
29SEP26 19.50 P 0.92 0.92 0.85 0.85 -0.03 30 274 1,377 -122
29SEP26 20.00 P 1.14 1.14 1.07 1.07 -0.05 30 33 2,279 +33
29SEP26 21.00 P 1.75 1.75 1.75 1.64 -0.07 30 1 9,438 0
29SEP26 22.00 P 0.00 0.00 0.00 2.34 -0.08 30 0 2,466 0
29SEP26 23.00 P 0.00 0.00 0.00 3.16 -0.07 31 0 7,819 0
29SEP26 24.00 P 3.98 3.98 3.98 3.87 -0.24 23 4 1,075 0
29SEP26 25.00 P 0.00 0.00 0.00 4.92 +0.07 31 0 4,509 0
29SEP26 26.00 P 0.00 0.00 0.00 5.85 -0.17 29 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.81 -0.13 27 0 814 0
29SEP26 28.00 P 0.00 0.00 0.00 7.79 -0.14 0 0 850 0
29SEP26 29.00 P 0.00 0.00 0.00 8.69 -0.21 0 0 1,497 0
29SEP26 30.00 P 0.00 0.00 0.00 9.68 -0.19 0 0 1,924 0
29SEP26 31.00 P 0.00 0.00 0.00 10.72 -0.13 0 0 568 0
29SEP26 32.00 P 0.00 0.00 0.00 11.71 -0.15 0 0 357 0
29SEP26 33.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 13.69 -0.15 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 14.68 -0.16 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.67 -0.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.66 -0.16 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.66 -0.12 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.65 -0.15 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 20.64 -0.13 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.64 -0.15 0 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 0.07 -0.01 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 2 0
29OCT26 18.00 P 0.44 0.44 0.44 0.47 -0.01 30 1 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.62 -0.02 30 0 50 0
29OCT26 19.00 P 0.00 0.00 0.00 0.78 -0.04 29 0 60 0
29OCT26 19.50 P 0.98 0.98 0.98 1.00 -0.03 30 109 280 +108
29OCT26 20.00 P 0.00 0.00 0.00 1.23 -0.05 30 0 184 0
29OCT26 21.00 P 1.75 1.75 1.75 1.78 -0.05 29 1 830 0
29OCT26 22.00 P 0.00 0.00 0.00 2.45 -0.07 29 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.27 +0.04 31 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.10 -0.13 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.99 -0.12 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.91 -0.14 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.85 -0.14 30 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 7.81 -0.14 27 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 8.78 -0.14 0 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 9.75 -0.16 0 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 10.73 -0.12 0 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 11.71 -0.15 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.70 -0.15 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 0.00 30 0 54 0
30DEC26 15.00 P 0.15 0.15 0.15 0.11 -0.01 29 181 400 +181
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 730 0
30DEC26 17.00 P 0.41 0.41 0.41 0.40 -0.02 29 139 630 +27
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.02 29 0 581 0
30DEC26 18.00 P 0.69 0.69 0.69 0.64 -0.03 28 3 497 -1
30DEC26 18.50 P 0.00 0.00 0.00 0.81 -0.03 29 0 976 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 -0.02 29 0 751 0
30DEC26 19.50 P 1.32 1.32 1.21 1.21 -0.04 28 101 341 +99
30DEC26 20.00 P 0.00 0.00 0.00 1.48 -0.02 29 1 5,379 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 -0.04 29 0 1,195 0
30DEC26 22.00 P 0.00 0.00 0.00 2.66 -0.08 28 0 1,201 0
30DEC26 23.00 P 0.00 0.00 0.00 3.46 -0.09 30 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 +0.01 30 0 1,136 0
30DEC26 25.00 P 0.00 0.00 0.00 5.11 -0.13 30 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 6.01 -0.13 30 0 936 0
30DEC26 27.00 P 0.00 0.00 0.00 6.92 -0.14 30 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.85 -0.12 28 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.81 -0.13 27 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.77 -0.14 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.74 -0.18 0 0 192 0
30DEC26 32.00 P 0.00 0.00 0.00 11.72 -0.18 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.70 -0.15 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.69 -0.15 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.68 -0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.68 -0.14 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.67 -0.15 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.66 -0.14 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.65 -0.17 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.64 -0.15 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.64 -0.17 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.01 28 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 0.36 -0.01 28 0 135 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.02 28 0 4 0
30MAR27 18.00 P 0.88 0.88 0.88 0.87 -0.02 28 90 422 +90
30MAR27 18.50 P 1.08 1.08 1.08 1.05 -0.02 28 1 144 0
30MAR27 19.00 P 0.00 0.00 0.00 1.24 -0.02 28 0 124 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 -0.03 28 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 -0.03 28 3 343 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.27 -0.04 28 0 273 0
30MAR27 22.00 P 2.98 2.98 2.98 2.93 -0.05 28 4 1,133 +4
30MAR27 23.00 P 0.00 0.00 0.00 3.67 -0.06 29 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 4.44 -0.11 29 1 291 0
30MAR27 25.00 P 0.00 0.00 0.00 5.27 -0.11 29 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 6.13 -0.09 29 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 7.02 -0.09 29 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 7.93 -0.17 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.87 -0.12 29 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.81 -0.11 27 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.77 -0.16 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.74 -0.17 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.72 -0.13 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.70 -0.18 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.69 -0.17 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.68 -0.17 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.67 -0.17 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.66 -0.14 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.66 -0.14 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.65 -0.17 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.64 -0.18 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 21.64 -0.17 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29JUN27 14.50 P 0.33 0.33 0.33 0.31 -0.01 30 1 23 +1
29JUN27 15.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.61 -0.02 30 0 11 0
29JUN27 16.50 P 0.77 0.77 0.77 0.75 -0.01 30 1 132 +1
29JUN27 17.00 P 0.93 0.93 0.93 0.89 -0.03 30 1 154 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.06 -0.02 30 0 27 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.03 30 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 1.46 -0.03 31 0 97 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 -0.03 31 0 89 0
29JUN27 19.50 P 2.01 2.01 2.01 1.92 -0.04 31 4 4 +4
29JUN27 20.00 P 0.00 0.00 0.00 2.17 -0.04 31 2 147 +2
29JUN27 21.00 P 0.00 0.00 0.00 2.75 -0.04 31 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 -0.05 31 0 125 0
29JUN27 23.00 P 4.24 4.24 4.24 4.09 -0.05 32 4 26 +3
29JUN27 24.00 P 0.00 0.00 0.00 4.84 -0.05 32 1 139 +1
29JUN27 25.00 P 0.00 0.00 0.00 5.65 -0.05 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 6.49 -0.06 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.38 -0.05 34 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.30 -0.06 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.22 -0.08 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.13 -0.09 36 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 11.06 -0.10 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.99 -0.07 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.93 -0.08 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.87 -0.07 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.77 -0.12 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.72 -0.13 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.67 -0.17 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.66 -0.20 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 18.66 -0.14 0 0 31 0
TOTAL PUT 2,850 150,915 +1,056
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$ 12.36
30JUL26 8.50 C 0.00 0.00 0.00 3.88 -0.18 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.63 -0.18 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.38 -0.18 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.13 -0.18 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.88 -0.18 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.63 -0.18 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.39 -0.16 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.90 -0.19 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.45 -0.17 40 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.06 -0.14 41 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 0.71 -0.14 40 0 247 0
30JUL26 12.50 C 0.47 0.48 0.47 0.44 -0.13 39 40 454 0
30JUL26 13.00 C 0.26 0.26 0.26 0.26 -0.09 40 5 498 +5
30JUL26 13.50 C 0.17 0.18 0.17 0.14 -0.07 40 150 297 +150
30JUL26 14.00 C 0.07 0.07 0.07 0.08 -0.03 41 12 478 +12
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 1,102 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 634 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 287 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 3.63 -0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.14 -0.20 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.67 -0.14 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.43 -0.13 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.01 -0.16 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.60 -0.14 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.25 -0.14 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.93 -0.13 38 0 51 0
28AUG26 12.50 C 0.00 0.00 0.00 0.68 -0.11 38 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.48 -0.09 38 0 160 0
28AUG26 13.50 C 0.00 0.00 0.00 0.33 -0.08 38 0 193 0
28AUG26 14.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 74 0
28AUG26 14.50 C 0.00 0.00 0.00 0.14 -0.05 38 0 152 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 192 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 3.89 -0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.65 -0.24 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 -0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 -0.23 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.94 -0.28 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.71 -0.23 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 -0.21 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 -0.20 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.68 -0.15 37 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.35 -0.18 37 0 844 0
29SEP26 12.00 C 1.05 1.05 1.05 1.05 -0.13 37 15 933 0
29SEP26 12.50 C 0.81 0.82 0.81 0.79 -0.12 37 30 258 0
29SEP26 13.00 C 0.62 0.63 0.62 0.61 -0.10 37 30 222 +25
29SEP26 13.50 C 0.45 0.45 0.45 0.45 -0.09 37 6 455 0
29SEP26 14.00 C 0.36 0.36 0.36 0.32 -0.07 37 5 277 -5
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 187 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 760 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 103 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.66 -0.23 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.42 -0.21 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.19 -0.21 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.96 -0.26 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.74 -0.21 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.52 -0.18 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.12 -0.15 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.75 -0.15 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.43 -0.17 37 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.15 -0.11 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.91 -0.10 37 0 52 0
29OCT26 13.00 C 0.72 0.72 0.72 0.72 -0.07 37 15 112 +15
29OCT26 13.50 C 0.00 0.00 0.00 0.56 -0.06 37 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.42 -0.07 37 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 55 0
29OCT26 15.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.92 -0.20 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 -0.20 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 -0.23 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.24 -0.21 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 -0.22 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 -0.21 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 -0.22 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 -0.18 36 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 -0.17 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.63 -0.09 36 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 -0.12 36 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.18 -0.02 37 0 643 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.09 36 0 170 0
30DEC26 14.00 C 0.66 0.66 0.66 0.66 -0.04 37 15 224 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.54 -0.03 37 0 133 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 206 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 0.00 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 0.00 37 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 37 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 37 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 37 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.01 -0.16 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.80 -0.21 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.59 -0.23 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.39 -0.22 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 -0.19 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.01 -0.21 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.83 -0.21 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.49 -0.20 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.18 -0.18 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 -0.09 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.71 -0.09 37 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.52 0.00 38 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.32 -0.08 38 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.06 38 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 0.95 -0.07 37 0 140 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.08 36 0 162 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.03 37 0 117 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.06 37 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 114 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.02 38 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 0.00 38 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 0.00 38 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 38 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 3.95 -0.16 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.76 -0.16 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.58 -0.15 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.41 -0.15 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.23 -0.15 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.07 -0.14 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.73 -0.17 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.43 -0.16 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.17 -0.17 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.98 -0.09 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.81 0.00 38 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 1.56 -0.11 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.40 -0.11 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.21 -0.14 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.07 -0.09 36 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 0.93 -0.10 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.85 -0.09 37 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 -0.07 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.68 -0.05 37 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.60 -0.05 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.05 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 90 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
TOTAL CALL 323 20,191 +217
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 150 0
30JUL26 11.00 P 0.07 0.08 0.07 0.07 0.00 40 43 386 +5
30JUL26 11.50 P 0.16 0.17 0.16 0.17 +0.02 40 11 633 +11
30JUL26 12.00 P 0.33 0.33 0.33 0.32 +0.04 39 2 1,209 +2
30JUL26 12.50 P 0.00 0.00 0.00 0.56 +0.08 39 0 1,040 0
30JUL26 13.00 P 0.00 0.00 0.00 0.87 +0.06 39 0 296 0
30JUL26 13.50 P 0.00 0.00 0.00 1.26 +0.11 39 0 270 0
30JUL26 14.00 P 0.00 0.00 0.00 1.69 +0.09 39 0 222 0
30JUL26 14.50 P 0.00 0.00 0.00 2.21 +0.17 50 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.70 +0.17 56 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 3.19 +0.17 61 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.66 +0.17 59 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 4.19 +0.23 73 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.69 +0.23 79 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.19 +0.23 85 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.69 +0.23 90 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.19 +0.23 95 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.70 +0.21 103 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.19 +0.23 105 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.69 +0.20 109 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.69 +0.20 118 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.69 +0.23 127 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 88 0
28AUG26 11.00 P 0.20 0.20 0.20 0.20 +0.02 39 45 213 +45
28AUG26 11.50 P 0.35 0.35 0.35 0.33 +0.02 38 1 163 +1
28AUG26 12.00 P 0.00 0.00 0.00 0.52 +0.05 38 0 123 0
28AUG26 12.50 P 0.00 0.00 0.00 0.76 +0.06 38 0 163 0
28AUG26 13.00 P 1.08 1.08 1.08 1.08 +0.09 39 45 155 -45
28AUG26 13.50 P 0.00 0.00 0.00 1.42 +0.10 38 0 97 0
28AUG26 14.00 P 0.00 0.00 0.00 1.81 +0.11 38 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.30 +0.18 43 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.75 +0.17 45 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.22 +0.17 46 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.70 +0.16 49 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 4.19 +0.20 51 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.70 +0.15 57 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 5.19 +0.23 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.69 +0.23 63 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.19 +0.23 67 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.70 +0.21 72 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.19 +0.23 73 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.69 +0.20 76 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.69 +0.20 82 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.69 +0.23 88 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 0.02 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 38 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 156 0
29SEP26 9.75 P 0.12 0.12 0.12 0.10 0.00 37 30 223 0
29SEP26 10.00 P 0.15 0.15 0.15 0.14 +0.01 37 15 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.03 37 0 401 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 +0.04 36 0 1,114 0
29SEP26 12.00 P 0.75 0.75 0.75 0.76 +0.05 36 4 1,191 -4
29SEP26 12.50 P 0.00 0.00 0.00 1.04 +0.07 37 0 415 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.10 37 0 371 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 +0.10 36 0 346 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 +0.09 37 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.55 +0.16 39 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.98 +0.17 39 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.44 +0.20 41 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.91 +0.22 42 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.39 +0.19 43 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 +0.22 43 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.34 +0.18 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.83 +0.22 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.32 +0.21 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.81 +0.24 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.30 +0.24 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.80 +0.20 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.77 +0.16 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.76 +0.18 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.16 +0.02 37 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
29OCT26 11.00 P 0.46 0.46 0.46 0.45 +0.03 36 60 67 +60
29OCT26 11.50 P 0.00 0.00 0.00 0.64 +0.05 36 0 0 0
29OCT26 12.00 P 0.86 0.86 0.86 0.87 +0.05 36 1 37 +1
29OCT26 12.50 P 0.00 0.00 0.00 1.14 +0.07 36 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 1.46 +0.09 36 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 1.81 +0.11 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.21 +0.15 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.62 +0.16 38 0 5 0
29OCT26 15.00 P 0.00 0.00 0.00 3.05 +0.15 39 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.49 +0.17 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.95 +0.18 40 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.41 +0.20 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.89 +0.23 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.03 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.04 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.04 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.05 37 0 15 0
30DEC26 10.00 P 0.33 0.33 0.33 0.34 +0.05 37 5 18 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.04 36 0 55 0
30DEC26 11.00 P 0.63 0.63 0.63 0.63 +0.04 36 10 114 +10
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.06 36 0 556 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 +0.09 36 0 198 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 +0.09 36 0 170 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 +0.11 36 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 +0.11 36 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.37 +0.12 36 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.76 +0.15 37 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 3.17 +0.14 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.14 37 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 4.04 +0.19 38 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 +0.16 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 +0.20 39 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 +0.21 39 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.89 +0.21 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.37 +0.21 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.85 +0.21 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.33 +0.19 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.82 +0.19 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.80 +0.19 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.79 +0.20 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 +0.03 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 +0.03 38 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.04 37 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.05 37 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.06 36 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 +0.07 36 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 1.08 +0.08 36 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 +0.08 36 0 195 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 +0.13 36 0 703 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 +0.15 37 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.20 +0.12 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.56 +0.12 36 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.93 +0.12 36 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.33 +0.14 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 +0.16 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 +0.15 37 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.59 +0.17 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.04 +0.18 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.49 +0.19 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.95 +0.20 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.42 +0.21 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.89 +0.21 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.37 +0.21 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.85 +0.21 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.82 +0.17 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.80 +0.20 40 0 0 0
29JUN27 8.75 P 0.33 0.33 0.33 0.35 +0.03 37 1 101 +1
29JUN27 9.00 P 0.00 0.00 0.00 0.41 +0.04 37 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 +0.02 37 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.59 +0.04 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.67 +0.03 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.84 +0.05 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 1.04 +0.03 36 0 84 0
29JUN27 11.50 P 0.00 0.00 0.00 1.30 +0.08 37 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.56 +0.09 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.79 +0.09 36 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.15 +0.11 37 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.47 +0.11 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.75 +0.11 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.12 +0.10 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.52 +0.16 37 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 3.91 +0.14 37 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.31 +0.16 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.70 +0.14 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.16 +0.16 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.58 +0.14 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.01 +0.13 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.48 +0.15 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.94 +0.16 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.41 +0.17 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.88 +0.17 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.84 +0.18 37 0 0 0
TOTAL PUT 273 20,571 +92
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$ 13.65
30JUL26 9.25 C 0.00 0.00 0.00 4.42 -0.19 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.17 -0.16 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.92 -0.18 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.67 -0.18 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.17 -0.18 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.67 -0.19 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.18 -0.18 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.69 -0.13 30 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.23 -0.13 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.83 -0.12 30 0 1 0
30JUL26 13.50 C 0.36 0.36 0.36 0.49 -0.11 29 1 37 0
30JUL26 14.00 C 0.23 0.23 0.23 0.27 -0.10 29 1 197 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 257 0
30JUL26 15.00 C 0.06 0.06 0.06 0.07 -0.03 31 1 330 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 24 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.42 -0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.17 -0.23 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.92 -0.23 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.67 -0.24 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.19 -0.23 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.70 -0.23 24 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.24 -0.20 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.80 -0.12 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.39 -0.11 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.04 -0.09 31 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.72 -0.12 29 0 28 0
28AUG26 14.00 C 0.38 0.38 0.38 0.51 -0.08 31 10 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.35 -0.05 31 0 254 0
28AUG26 15.00 C 0.19 0.25 0.19 0.22 -0.04 31 5 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 132 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 754 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 -0.23 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 -0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.45 -0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.21 -0.23 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.25 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.24 -0.23 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 -0.21 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 -0.19 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 -0.12 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 -0.11 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 -0.14 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.11 32 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 -0.07 33 0 206 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.06 33 0 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.05 32 0 226 0
29SEP26 15.50 C 0.30 0.30 0.30 0.25 -0.04 32 2 46 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 113 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 4.46 -0.22 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.22 -0.22 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.97 -0.25 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.73 -0.24 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.25 -0.22 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.79 -0.20 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.35 -0.19 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.95 -0.10 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.58 -0.10 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.25 -0.13 32 0 0 0
29OCT26 13.50 C 0.93 0.93 0.85 0.99 -0.11 32 41 41 +26
29OCT26 14.00 C 0.00 0.00 0.00 0.78 -0.07 33 0 30 0
29OCT26 14.50 C 0.00 0.00 0.00 0.61 -0.04 33 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 0.34 -0.03 33 0 0 0
29OCT26 16.00 C 0.30 0.30 0.30 0.25 -0.02 33 5 5 +3
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 - 33 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 4.46 -0.23 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.22 -0.23 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.98 -0.24 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.74 -0.23 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 -0.22 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.84 -0.20 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 -0.18 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.07 -0.08 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 -0.07 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 1.45 -0.06 32 0 206 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.05 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 -0.04 33 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.06 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 -0.02 33 0 425 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 -0.01 33 0 58 0
30DEC26 16.00 C 0.48 0.48 0.48 0.44 -0.01 33 2 289 +2
30DEC26 16.50 C 0.40 0.40 0.40 0.35 -0.01 33 2 68 +2
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 28 0
30DEC26 17.50 C 0.32 0.32 0.32 0.22 0.00 33 3 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 0.00 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 0.00 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 4.49 -0.23 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.26 -0.23 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.03 -0.23 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.81 -0.22 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.39 -0.19 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.00 -0.16 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.63 -0.15 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.26 -0.17 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.96 -0.16 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 -0.09 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.47 -0.07 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.29 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 -0.10 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.92 -0.05 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.04 32 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.04 32 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.04 32 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.03 32 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 15 0
30MAR27 18.50 C 0.36 0.36 0.36 0.28 -0.02 32 3 52 +3
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.52 -0.26 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.33 -0.23 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.12 -0.23 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.91 -0.23 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.52 -0.22 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.15 -0.22 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.81 -0.21 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.50 -0.19 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.28 -0.12 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.03 -0.10 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.80 -0.07 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.60 -0.06 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 1.37 -0.10 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.21 -0.10 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.09 33 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 0.96 -0.07 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 -0.04 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 -0.03 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.02 33 0 34 0
TOTAL CALL 76 6,636 +36
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 42 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 0.05 0.05 0.03 0.02 0.00 31 12 184 +10
30JUL26 12.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 130 0
30JUL26 13.00 P 0.14 0.22 0.14 0.16 +0.02 30 7 180 +4
30JUL26 13.50 P 0.41 0.41 0.41 0.34 +0.04 30 1 272 +1
30JUL26 14.00 P 0.75 0.75 0.75 0.63 +0.08 32 1 429 0
30JUL26 14.50 P 0.00 0.00 0.00 0.97 +0.08 30 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.39 +0.10 30 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.86 +0.12 30 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.41 +0.19 47 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 2.88 +0.16 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.40 +0.18 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.90 +0.18 64 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.40 +0.18 70 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.90 +0.18 75 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.40 +0.18 80 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.90 +0.18 85 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.40 +0.18 90 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 11 0
28AUG26 12.00 P 0.13 0.15 0.13 0.10 +0.01 31 5 36 +5
28AUG26 12.50 P 0.23 0.23 0.23 0.19 +0.02 31 20 107 +20
28AUG26 13.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 406 0
28AUG26 13.50 P 0.00 0.00 0.00 0.56 +0.08 32 0 435 0
28AUG26 14.00 P 0.00 0.00 0.00 0.83 +0.11 32 0 395 0
28AUG26 14.50 P 1.25 1.25 1.25 1.13 +0.05 30 8 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.51 +0.09 30 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.93 +0.10 30 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.46 +0.19 38 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.93 +0.21 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.41 +0.19 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.90 +0.18 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.40 +0.18 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.90 +0.18 53 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.40 +0.18 56 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.90 +0.18 60 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.40 +0.18 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 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 0.06 +0.01 33 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 103 0
29SEP26 11.50 P 0.20 0.20 0.20 0.18 +0.01 32 20 116 +20
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 144 0
29SEP26 12.50 P 0.44 0.47 0.44 0.44 +0.03 31 38 112 0
29SEP26 13.00 P 0.57 0.68 0.57 0.64 +0.04 31 52 244 +10
29SEP26 13.50 P 0.91 0.93 0.91 0.90 +0.06 31 52 273 +37
29SEP26 14.00 P 1.20 1.20 1.20 1.22 +0.10 32 15 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 +0.12 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 +0.09 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 +0.10 32 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.77 +0.16 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.22 +0.18 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.68 +0.19 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.15 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.62 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.59 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.08 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.57 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.56 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29OCT26 11.00 P 0.19 0.19 0.19 0.17 +0.02 33 15 15 +15
29OCT26 11.50 P 0.00 0.00 0.00 0.26 +0.02 32 0 5 0
29OCT26 12.00 P 0.43 0.44 0.43 0.40 +0.02 32 30 30 +30
29OCT26 12.50 P 0.63 0.63 0.63 0.56 +0.04 32 3 3 +3
29OCT26 13.00 P 0.00 0.00 0.00 0.77 +0.05 31 0 40 0
29OCT26 13.50 P 1.08 1.08 1.08 1.03 +0.07 31 6 6 +6
29OCT26 14.00 P 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.70 +0.13 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.06 +0.10 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.47 +0.18 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.90 +0.19 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.33 +0.19 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.78 +0.19 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.24 +0.20 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.71 +0.21 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.19 - 33 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.02 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 29 0
30DEC26 12.00 P 0.52 0.52 0.52 0.57 +0.06 32 6 39 +6
30DEC26 12.50 P 0.71 0.71 0.71 0.76 +0.07 32 12 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 +0.07 32 0 326 0
30DEC26 13.50 P 0.00 0.00 0.00 1.23 +0.08 31 0 227 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 +0.10 31 0 232 0
30DEC26 14.50 P 0.00 0.00 0.00 1.89 +0.16 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 +0.16 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 +0.16 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 +0.17 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.46 +0.18 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.89 +0.19 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.34 +0.20 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.79 +0.20 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 +0.20 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.72 +0.21 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.19 +0.21 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.67 +0.19 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.61 +0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.61 +0.22 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 +0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 +0.03 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 +0.03 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.04 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 +0.08 32 0 144 0
30MAR27 13.50 P 0.00 0.00 0.00 1.43 +0.06 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.72 +0.07 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.05 +0.10 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.41 +0.13 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 +0.14 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 +0.15 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 +0.16 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.01 +0.17 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 +0.18 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.88 +0.18 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.33 +0.19 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.79 +0.20 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.26 +0.21 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.73 +0.21 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.69 +0.21 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.65 +0.21 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.23 +0.02 34 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.02 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.03 34 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 0.00 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 +0.04 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.97 +0.05 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.21 +0.06 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.47 +0.08 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.75 +0.10 34 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.04 +0.10 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.37 +0.12 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 +0.13 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.10 +0.15 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.47 +0.15 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.87 +0.16 36 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.28 +0.17 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.70 +0.19 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.12 +0.19 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.55 +0.20 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.98 +0.19 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.42 +0.19 36 0 0 0
TOTAL PUT 303 10,208 +167
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$ 13.36
30JUL26 8.25 C 0.00 0.00 0.00 5.13 +0.34 78 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.88 +0.33 72 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.63 +0.34 67 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.38 +0.32 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.13 +0.27 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.88 +0.27 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.63 +0.27 47 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.38 +0.32 42 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.88 +0.27 32 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.38 +0.26 0 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.89 +0.31 30 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.42 +0.29 31 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.99 +0.28 31 0 266 0
30JUL26 13.00 C 0.61 0.61 0.60 0.62 +0.19 30 130 402 -105
30JUL26 13.50 C 0.39 0.39 0.30 0.36 +0.13 30 121 854 -15
30JUL26 14.00 C 0.21 0.21 0.15 0.19 +0.08 31 64 945 +40
30JUL26 14.50 C 0.13 0.13 0.08 0.10 +0.05 32 7 184 +7
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 157 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.90 +0.35 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.63 +0.34 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.38 +0.25 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.13 +0.27 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.63 +0.23 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.88 +0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.41 +0.25 22 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.98 +0.28 32 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.56 +0.26 32 0 180 0
28AUG26 12.50 C 1.17 1.17 1.09 1.19 +0.25 32 8 77 -5
28AUG26 13.00 C 0.85 0.85 0.85 0.85 +0.17 31 15 251 -15
28AUG26 13.50 C 0.64 0.64 0.60 0.60 +0.14 31 47 173 -47
28AUG26 14.00 C 0.46 0.46 0.37 0.41 +0.10 32 64 137 +2
28AUG26 14.50 C 0.28 0.28 0.28 0.28 +0.09 32 25 428 +25
28AUG26 15.00 C 0.00 0.00 0.00 0.18 +0.06 33 0 38 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 +0.04 33 0 29 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.40 +0.32 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.13 +0.30 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.90 +0.32 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.13 +0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.63 +0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.90 +0.23 0 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.43 +0.24 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 +0.28 31 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 +0.25 31 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 +0.21 29 1,500 1,938 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 +0.19 30 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 +0.16 30 0 228 0
29SEP26 14.00 C 0.56 0.56 0.56 0.52 +0.13 31 18 160 +18
29SEP26 14.50 C 0.41 0.41 0.41 0.37 +0.09 31 3,015 3,109 +3,015
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.07 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.06 32 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.15 +0.29 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.63 +0.23 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.90 +0.23 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.44 +0.20 24 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.06 +0.26 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.67 +0.23 29 0 0 0
29OCT26 12.50 C 1.31 1.31 1.31 1.30 +0.20 28 20 80 +20
29OCT26 13.00 C 0.00 0.00 0.00 1.01 +0.16 28 0 72 0
29OCT26 13.50 C 0.00 0.00 0.00 0.78 +0.14 29 0 150 0
29OCT26 14.00 C 0.57 0.58 0.57 0.58 +0.11 28 50 150 +50
29OCT26 14.50 C 0.42 0.43 0.42 0.43 +0.08 29 100 100 +100
29OCT26 15.00 C 0.34 0.34 0.33 0.32 +0.06 29 30 30 +30
29OCT26 15.50 C 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.15 +0.32 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.90 +0.32 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.41 +0.28 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 +0.29 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.63 +0.23 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.40 +0.26 0 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 +0.25 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 +0.20 24 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 +0.28 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 +0.26 29 4 37 -4
30DEC26 12.50 C 0.00 0.00 0.00 1.53 +0.23 29 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 +0.21 29 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.21 29 0 90 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 +0.18 29 0 42 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 +0.13 28 0 66 0
30DEC26 15.00 C 0.49 0.49 0.49 0.50 +0.11 28 30 375 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.08 29 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.08 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.16 +0.28 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.90 +0.26 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.65 +0.32 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 +0.25 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.15 +0.29 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.91 +0.24 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 +0.24 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.47 +0.24 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.08 +0.22 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.71 +0.24 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.44 +0.32 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.11 +0.27 29 4 24 +4
30MAR27 12.50 C 0.00 0.00 0.00 1.82 +0.25 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 +0.28 29 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 +0.23 29 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 +0.20 29 0 102 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 +0.21 29 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.16 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.13 29 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.52 +0.11 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 +0.09 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 +0.08 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.08 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.06 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.01 +0.30 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.79 +0.30 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.57 +0.30 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.35 +0.29 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.15 +0.29 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.94 +0.29 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.74 +0.28 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.25 +0.16 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.90 +0.24 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.66 +0.32 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.35 +0.23 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.06 +0.26 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.81 +0.24 29 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 +0.17 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.33 +0.15 28 0 75 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 +0.14 28 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 0.99 +0.12 28 0 83 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 +0.12 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.73 +0.10 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.63 +0.09 29 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 +0.08 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 +0.06 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 +0.06 29 0 30 0
TOTAL CALL 5,252 16,948 +3,150
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.50 P 0.01 0.01 0.01 0.01 0.00 63 15 5 -15
30JUL26 9.75 P 0.01 0.01 0.01 0.01 0.00 59 15 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 393 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 687 0
30JUL26 12.00 P 0.05 0.05 0.05 0.04 -0.03 31 10 360 +10
30JUL26 12.50 P 0.13 0.13 0.13 0.12 -0.06 32 4 123 0
30JUL26 13.00 P 0.26 0.27 0.26 0.26 -0.11 32 37 315 +35
30JUL26 13.50 P 0.54 0.54 0.54 0.50 -0.17 32 100 159 +84
30JUL26 14.00 P 0.00 0.00 0.00 0.81 -0.23 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.21 -0.27 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.66 -0.30 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.14 -0.32 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.69 -0.28 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.18 -0.29 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.68 -0.29 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.18 -0.30 66 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.68 -0.28 72 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 261 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 240 0
28AUG26 12.00 P 0.17 0.17 0.17 0.16 -0.06 32 5 163 +5
28AUG26 12.50 P 0.00 0.00 0.00 0.29 -0.09 33 0 96 0
28AUG26 13.00 P 0.00 0.00 0.00 0.47 -0.12 33 0 120 0
28AUG26 13.50 P 0.00 0.00 0.00 0.72 -0.17 33 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.04 -0.17 34 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.36 -0.24 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.76 -0.27 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.20 -0.31 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.74 -0.24 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.21 -0.26 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.69 -0.28 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.19 -0.29 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.69 -0.30 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 196 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 213 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 312 0
29SEP26 12.50 P 0.47 0.47 0.47 0.45 -0.12 31 6 446 +6
29SEP26 13.00 P 0.00 0.00 0.00 0.69 -0.13 32 0 142 0
29SEP26 13.50 P 0.94 0.99 0.94 0.96 -0.16 33 95 150 +80
29SEP26 14.00 P 1.26 1.35 1.26 1.27 -0.20 33 71 106 +71
29SEP26 14.50 P 0.00 0.00 0.00 1.59 -0.22 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 -0.31 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.46 -0.28 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 -0.29 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 -0.30 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 -0.29 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 -0.30 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.87 -0.27 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.38 -0.25 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 10.00 P 0.06 0.06 0.06 0.04 -0.01 31 5 7 +5
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.22 -0.07 30 0 15 0
29OCT26 12.00 P 0.40 0.40 0.40 0.35 -0.09 30 5 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.52 -0.12 30 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 0.74 -0.15 30 0 22 0
29OCT26 13.50 P 1.09 1.09 1.09 1.01 -0.19 30 30 30 +30
29OCT26 14.00 P 0.00 0.00 0.00 1.32 -0.22 30 0 20 0
29OCT26 14.50 P 0.00 0.00 0.00 1.63 -0.23 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.01 -0.32 29 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.49 -0.28 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.94 -0.29 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.41 -0.30 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.89 -0.31 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.38 -0.30 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 29 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 83 0
30DEC26 11.00 P 0.24 0.24 0.24 0.23 -0.03 29 1 70 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.05 29 0 56 0
30DEC26 12.00 P 0.48 0.48 0.48 0.49 -0.07 29 3 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.10 29 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.11 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 -0.15 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.45 -0.20 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.78 -0.24 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.28 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 -0.23 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 -0.23 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.48 -0.24 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 -0.28 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 -0.27 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.91 -0.27 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.40 -0.30 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 30 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.03 29 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.05 29 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 -0.07 29 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.87 -0.09 29 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 -0.10 29 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 -0.11 29 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.66 -0.17 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 -0.14 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 -0.16 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 -0.18 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 -0.20 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.61 -0.19 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.05 -0.20 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.51 -0.19 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.97 -0.21 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.43 -0.29 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 -0.02 30 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.22 -0.04 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.26 -0.05 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 -0.07 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 -0.08 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.85 -0.10 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 -0.12 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 -0.13 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 -0.15 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.87 -0.18 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.20 -0.19 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.55 -0.21 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.92 -0.22 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.31 -0.24 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.72 -0.25 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.15 -0.26 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.59 -0.27 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.04 -0.14 34 0 0 0
TOTAL PUT 402 12,232 +310
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$ 4.08
30JUL26 2.80 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30JUL26 4.00 C 0.13 0.13 0.13 0.15 -0.01 24 313 393 +311
30JUL26 4.10 C 0.11 0.11 0.08 0.08 -0.02 21 8 4,495 0
30JUL26 4.20 C 0.07 0.07 0.05 0.05 -0.01 23 228 4,156 +100
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 1,663 0
30JUL26 4.40 C 0.01 0.02 0.01 0.02 0.00 26 23 1,900 +17
30JUL26 4.50 C 0.01 0.01 0.01 0.01 0.00 26 50 6,173 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 1,673 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
28AUG26 4.10 C 0.14 0.14 0.14 0.14 -0.02 23 100 7,550 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 0.00 25 0 635 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.01 23 0 303 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 167 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 666 0
28AUG26 4.90 C 0.01 0.01 0.01 0.01 0.00 28 25 98 +25
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 656 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 -0.02 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 -0.02 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.02 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 371 0
29SEP26 4.10 C 0.16 0.16 0.16 0.15 -0.02 22 30 98 +27
29SEP26 4.20 C 0.12 0.12 0.12 0.11 -0.02 22 800 845 +800
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.02 23 0 104 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 23 0 299 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 216 0
29SEP26 4.60 C 0.04 0.04 0.04 0.03 0.00 24 30 7,278 +30
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 411 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 4,454 0
29SEP26 4.90 C 0.02 0.02 0.02 0.01 0.00 25 626 2,050 +600
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,641 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 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 1.30 -0.02 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.20 -0.02 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.10 -0.02 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.29 -0.02 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29OCT26 4.20 C 0.14 0.14 0.14 0.14 -0.01 24 2 2 +2
29OCT26 4.30 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29OCT26 4.40 C 0.09 0.09 0.09 0.08 -0.01 24 30 30 +30
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 -0.02 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 -0.02 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.02 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 -0.03 22 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.01 24 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.01 24 0 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 24 0 5,236 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 0.00 24 0 1,216 0
30DEC26 4.50 C 0.10 0.10 0.10 0.10 -0.01 23 522 992 +203
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 194 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 0.00 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 30 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 48 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 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.20 -0.02 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.81 -0.03 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 -0.02 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 -0.02 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 -0.02 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.01 24 0 965 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 0.00 24 0 32 0
30MAR27 4.30 C 0.21 0.21 0.21 0.22 0.00 24 754 1,236 +754
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 24 0 2,484 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 0.00 23 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 0.00 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 0.00 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 24 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 33 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 36 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 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.30 -0.02 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 -0.03 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.02 -0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.92 -0.03 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 -0.03 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.02 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 -0.02 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 -0.01 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 -0.03 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.01 24 0 13 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.01 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 5.75 C 0.06 0.06 0.06 0.04 -0.01 24 120 147 +120
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
TOTAL CALL 3,661 100,968 +3,019
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 77 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 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 52 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 39 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 0.02 +0.01 27 0 483 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 2,302 0
30JUL26 4.00 P 0.06 0.06 0.05 0.06 +0.01 24 312 4,756 +311
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.02 25 0 5,295 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 +0.02 24 0 1,107 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.02 26 0 1,921 0
30JUL26 4.40 P 0.00 0.00 0.00 0.34 +0.02 29 0 2,391 0
30JUL26 4.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 1,046 0
30JUL26 4.60 P 0.00 0.00 0.00 0.53 +0.02 34 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.63 +0.02 39 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.93 +0.03 52 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.18 +0.03 61 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.43 +0.03 70 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.68 +0.03 78 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.93 +0.03 86 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.18 +0.03 93 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.43 +0.03 100 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.68 +0.03 106 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.93 +0.03 112 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.18 +0.03 118 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 42 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 884 0
28AUG26 3.90 P 0.06 0.06 0.06 0.07 +0.01 24 100 1,959 +100
28AUG26 4.00 P 0.10 0.10 0.10 0.10 +0.01 23 508 2,283 +408
28AUG26 4.10 P 0.15 0.15 0.15 0.16 +0.02 25 6 7,934 +6
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.02 25 0 742 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 +0.02 26 0 349 0
28AUG26 4.40 P 0.36 0.36 0.36 0.36 +0.02 25 7 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.45 +0.03 27 0 99 0
28AUG26 4.60 P 0.00 0.00 0.00 0.54 +0.02 28 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.74 +0.04 35 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.84 +0.03 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.94 +0.03 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 +0.03 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.44 +0.03 54 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.69 +0.03 60 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.94 +0.04 66 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.19 +0.03 71 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.44 +0.03 77 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.69 +0.04 81 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.94 +0.04 86 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.19 +0.03 90 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 27 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 0.02 +0.01 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 22 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 22 0 2,740 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 23 0 4,449 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 23 0 3,122 0
29SEP26 4.00 P 0.18 0.18 0.18 0.18 0.00 21 200 2,311 +200
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 20 0 3,354 0
29SEP26 4.20 P 0.30 0.30 0.30 0.30 0.00 20 390 1,233 +317
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.02 23 0 1,008 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 +0.03 24 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.02 24 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.03 24 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 +0.03 23 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.83 +0.03 20 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 +0.03 22 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.02 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 +0.02 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.51 +0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.75 +0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 +0.03 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.74 +0.03 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 26 0 0 0
29OCT26 3.20 P 0.01 0.01 0.01 0.01 0.00 23 90 90 +90
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 1,066 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 60 0
29OCT26 3.70 P 0.08 0.08 0.08 0.08 0.00 22 30 30 +30
29OCT26 3.80 P 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
29OCT26 3.90 P 0.15 0.15 0.15 0.16 +0.01 22 1 1 +1
29OCT26 4.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.27 +0.01 22 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.33 +0.01 22 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 22 0 493 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 23 0 1,010 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 0.00 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.01 23 0 2,250 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.01 22 0 960 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.02 22 0 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 +0.01 22 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.02 22 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.01 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 +0.02 22 0 192 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 +0.02 22 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.03 21 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 -0.01 23 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 +0.03 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 +0.02 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.74 +0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.01 23 0 602 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.01 23 0 3,070 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 +0.02 23 0 281 0
30MAR27 3.90 P 0.24 0.24 0.24 0.25 +0.01 23 563 1,993 +563
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.01 22 0 190 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.01 22 0 505 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.02 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.01 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.02 22 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 +0.02 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.02 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.03 23 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 +0.03 22 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 -0.01 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.28 +0.03 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 +0.02 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 +0.03 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.49 +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 0.06 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.09 0.00 24 0 435 0
29JUN27 3.40 P 0.00 0.00 0.00 0.12 +0.01 24 0 37 0
29JUN27 3.50 P 0.14 0.15 0.14 0.15 +0.01 24 35 611 +35
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 0.26 +0.01 24 0 34 0
29JUN27 3.90 P 0.32 0.32 0.32 0.31 +0.01 24 102 120 +102
29JUN27 4.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 161 0
29JUN27 4.10 P 0.00 0.00 0.00 0.42 +0.01 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.48 +0.01 24 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 +0.02 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 +0.02 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 +0.02 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 +0.03 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.92 +0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 +0.02 25 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.32 +0.04 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.54 +0.03 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.77 +0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JUN27 6.50 P 2.51 2.51 2.51 2.50 +0.02 0 5 55 +5
TOTAL PUT 2,349 139,741 +2,168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 27.64
30JUL26 19.00 C 0.00 0.00 0.00 8.68 -0.66 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.18 -0.64 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.68 -0.64 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.68 -0.64 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.64 -0.76 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.71 -0.63 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.76 -0.57 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.87 -0.59 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.08 -0.53 38 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.46 -0.45 39 0 82 0
30JUL26 28.00 C 0.90 0.90 0.90 0.94 -0.31 39 15 176 0
30JUL26 29.00 C 0.57 0.57 0.57 0.57 -0.27 38 15 580 +15
30JUL26 30.00 C 0.34 0.34 0.34 0.32 -0.20 38 17 656 +17
30JUL26 31.00 C 0.25 0.25 0.25 0.17 -0.13 38 3 604 0
30JUL26 32.00 C 0.11 0.11 0.11 0.09 -0.07 39 1 471 -1
30JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.70 -0.67 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.21 -0.68 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.73 -0.73 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.77 -0.70 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.83 -0.66 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.95 -0.62 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.08 -0.56 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.31 -0.52 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.62 -0.50 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.03 -0.42 39 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.53 -0.36 39 0 145 0
28AUG26 29.00 C 0.00 0.00 0.00 1.12 -0.31 39 0 270 0
28AUG26 30.00 C 0.00 0.00 0.00 0.82 -0.27 39 0 430 0
28AUG26 31.00 C 0.00 0.00 0.00 0.59 -0.19 39 0 98 0
28AUG26 32.00 C 0.00 0.00 0.00 0.42 -0.15 40 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.28 -0.12 39 0 566 0
28AUG26 34.00 C 0.00 0.00 0.00 0.19 -0.08 39 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 33 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 248 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.83 -0.64 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.35 -0.54 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.88 -0.58 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.97 -0.50 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.06 -0.64 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.20 -0.64 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.36 -0.65 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.64 -0.52 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.03 -0.45 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.45 -0.41 38 0 30 0
29SEP26 28.00 C 2.16 2.16 1.97 1.96 -0.37 38 45 3,204 +15
29SEP26 29.00 C 1.73 1.73 1.73 1.56 -0.30 38 15 535 0
29SEP26 30.00 C 1.19 1.19 1.19 1.22 -0.27 38 31 3,154 +21
29SEP26 31.00 C 1.01 1.01 0.92 0.95 -0.23 38 18 261 +12
29SEP26 32.00 C 0.80 0.80 0.80 0.72 -0.21 38 3 265 -3
29SEP26 33.00 C 0.00 0.00 0.00 0.54 -0.16 38 0 286 0
29SEP26 34.00 C 0.49 0.49 0.49 0.40 -0.14 38 1 1,825 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.09 38 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 8.91 -0.65 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.45 -0.64 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.98 -0.66 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.08 -0.63 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.22 -0.60 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.40 -0.58 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.61 -0.60 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.93 -0.48 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.33 -0.49 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.77 -0.41 37 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.29 -0.37 37 0 75 0
29OCT26 29.00 C 1.84 1.84 1.84 1.81 -0.40 36 6 6 +6
29OCT26 30.00 C 1.66 1.66 1.66 1.54 -0.34 38 15 75 0
29OCT26 31.00 C 1.32 1.32 1.32 1.25 -0.24 38 15 75 +15
29OCT26 32.00 C 1.10 1.10 1.10 1.00 -0.22 38 15 91 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.79 -0.21 38 0 65 0
29OCT26 34.00 C 0.00 0.00 0.00 0.62 -0.19 38 0 61 0
29OCT26 35.00 C 0.00 0.00 0.00 0.48 -0.15 38 0 0 0
29OCT26 36.00 C 0.48 0.48 0.48 0.37 -0.15 37 1 2 +1
29OCT26 37.00 C 0.00 0.00 0.00 0.29 -0.12 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.16 -0.52 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.71 -0.71 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.28 -0.64 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.44 -0.61 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.61 -0.49 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.85 -0.51 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.14 -0.47 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.53 -0.40 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.95 -0.38 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.43 -0.33 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.05 -0.27 39 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.62 -0.30 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.14 -0.39 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.35 38 0 99 0
30DEC26 32.00 C 0.00 0.00 0.00 1.55 -0.28 38 0 358 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 -0.24 38 0 135 0
30DEC26 34.00 C 1.17 1.17 1.17 1.12 -0.20 38 2 2,091 0
30DEC26 35.00 C 1.01 1.01 1.01 0.95 -0.17 38 3 267 +3
30DEC26 36.00 C 0.00 0.00 0.00 0.80 -0.15 38 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 -0.12 38 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 -0.11 38 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.09 38 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 -0.08 38 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.32 -0.07 38 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.51 -0.63 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.08 -0.65 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.67 -0.64 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.87 -0.51 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.11 -0.60 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.40 -0.49 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.74 -0.48 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.12 -0.47 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.56 -0.43 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 -0.45 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.54 -0.40 36 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.21 -0.50 37 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.83 -0.41 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.48 -0.44 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 -0.41 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.90 -0.35 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 -0.36 37 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.44 -0.33 37 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.25 -0.30 37 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.08 -0.28 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 -0.25 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.81 -0.23 36 0 244 0
30MAR27 40.00 C 0.00 0.00 0.00 0.70 -0.21 36 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 -0.20 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 -0.18 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 -0.16 36 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.14 36 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.13 36 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.80 -0.67 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.39 -0.63 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.99 -0.63 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.22 -0.61 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.50 -0.59 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.82 -0.56 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.19 -0.47 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.59 -0.44 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.04 -0.48 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.52 -0.46 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.06 -0.44 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.63 -0.41 38 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 -0.38 38 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.90 -0.36 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.59 -0.33 38 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.30 -0.32 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.06 -0.27 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.82 -0.27 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.62 -0.24 37 0 114 0
29JUN27 37.00 C 0.00 0.00 0.00 1.44 -0.22 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.26 -0.22 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 -0.18 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.00 -0.18 37 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 0.88 -0.17 37 0 93 0
TOTAL CALL 221 38,964 +116
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 129 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 269 0
30JUL26 25.00 P 0.22 0.22 0.22 0.19 +0.06 38 1 362 0
30JUL26 26.00 P 0.39 0.41 0.39 0.40 +0.11 38 4 1,133 +2
30JUL26 27.00 P 0.00 0.00 0.00 0.71 +0.14 37 0 541 0
30JUL26 28.00 P 0.00 0.00 0.00 1.19 +0.22 36 0 429 0
30JUL26 29.00 P 0.00 0.00 0.00 1.92 +0.40 40 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.63 +0.42 38 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.48 +0.52 38 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 4.41 +0.50 38 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 5.37 +0.52 37 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.46 +0.71 56 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.47 +0.69 63 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.46 +0.57 67 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.46 +0.74 73 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.46 +0.74 78 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.46 +0.70 83 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.46 +0.71 87 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.46 +0.74 92 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.47 +0.66 98 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.46 +0.74 100 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.46 +0.60 105 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.47 +0.75 110 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.19 +0.04 39 0 185 0
28AUG26 24.00 P 0.00 0.00 0.00 0.35 +0.08 40 0 229 0
28AUG26 25.00 P 0.51 0.51 0.51 0.58 +0.12 40 130 197 +85
28AUG26 26.00 P 0.00 0.00 0.00 0.87 +0.14 39 0 2,019 0
28AUG26 27.00 P 0.00 0.00 0.00 1.26 +0.19 39 0 673 0
28AUG26 28.00 P 0.00 0.00 0.00 1.80 +0.30 39 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.36 +0.32 38 0 506 0
28AUG26 30.00 P 2.95 3.13 2.95 3.05 +0.37 38 9 100 -2
28AUG26 31.00 P 0.00 0.00 0.00 3.84 +0.44 39 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.66 +0.50 39 0 227 0
28AUG26 33.00 P 0.00 0.00 0.00 5.61 +0.46 42 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.46 +0.50 39 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.50 +0.68 46 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.47 +0.58 48 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.46 +0.67 51 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.46 +0.69 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.46 +0.67 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.46 +0.65 61 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.46 +0.66 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.47 +0.61 68 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.46 +0.74 70 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.46 +0.60 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.47 +0.75 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 303 0
29SEP26 23.00 P 0.43 0.43 0.43 0.37 +0.06 38 15 39 +15
29SEP26 24.00 P 0.00 0.00 0.00 0.58 +0.09 38 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.12 38 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 +0.16 38 0 352 0
29SEP26 27.00 P 1.67 1.67 1.67 1.61 +0.20 38 5 2,966 +5
29SEP26 28.00 P 2.11 2.11 2.11 2.12 +0.26 38 30 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 +0.31 38 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 +0.35 38 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.11 +0.40 38 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 +0.51 39 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.81 +0.52 40 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.68 +0.55 40 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.59 +0.57 41 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.53 +0.58 42 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.46 +0.56 42 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.46 +0.59 45 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.46 +0.59 48 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.46 +0.65 50 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.46 +0.57 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.47 +0.61 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.46 +0.55 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.46 +0.57 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.47 +0.69 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.45 +0.56 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.45 +0.62 66 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.45 +0.64 68 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.45 +0.62 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.78 +0.09 38 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 1.08 +0.12 38 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 1.43 +0.16 37 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 1.87 +0.21 37 0 27 0
29OCT26 28.00 P 0.00 0.00 0.00 2.39 +0.27 37 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 2.98 +0.18 37 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 3.63 +0.34 37 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 4.34 +0.30 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.18 +0.49 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.99 +0.52 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.84 +0.54 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.72 +0.57 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.63 +0.58 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.55 +0.60 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.05 38 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 +0.08 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 +0.11 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.11 38 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 +0.14 37 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 +0.17 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.36 +0.23 37 0 156 0
30DEC26 28.00 P 2.90 2.90 2.90 2.88 +0.26 37 15 639 -15
30DEC26 29.00 P 0.00 0.00 0.00 3.46 +0.28 37 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 4.05 +0.26 36 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 +0.34 37 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.51 +0.38 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 +0.40 39 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 +0.41 39 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.99 +0.43 39 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.85 +0.44 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.78 +0.50 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.69 +0.57 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.56 +0.53 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.49 +0.51 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.49 +0.51 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.47 +0.53 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.46 +0.55 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.46 +0.57 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.47 +0.65 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.45 +0.56 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.45 +0.62 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.45 +0.64 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.45 +0.62 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 +0.05 36 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 +0.07 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 +0.09 36 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 +0.11 36 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 +0.14 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.82 +0.19 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.35 +0.23 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.05 +0.23 37 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.69 +0.28 38 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.29 +0.23 37 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.01 +0.35 37 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.75 +0.36 37 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.53 +0.39 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.33 +0.40 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.16 +0.40 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.04 +0.46 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.92 +0.48 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.82 +0.50 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.72 +0.58 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.65 +0.63 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.59 +0.53 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.54 +0.62 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.51 +0.62 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.48 +0.64 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 +0.06 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.87 +0.07 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.00 +0.08 37 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.28 +0.09 37 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.58 +0.14 37 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.89 +0.12 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.28 +0.14 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.73 +0.19 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.21 +0.20 36 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.74 +0.24 36 0 24 0
29JUN27 28.00 P 0.00 0.00 0.00 4.29 +0.24 36 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.89 +0.29 35 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 5.51 +0.29 35 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.17 +0.33 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.86 +0.34 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.62 +0.35 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.38 +0.37 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.15 +0.38 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.95 +0.40 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.76 +0.42 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.59 +0.43 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.44 +0.44 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.30 +0.46 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.17 +0.43 34 0 0 0
TOTAL PUT 209 57,192 +90
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$ 4.70
30JUL26 3.70 C 0.00 0.00 0.00 1.01 -0.03 91 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.91 -0.03 83 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.71 -0.03 68 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.61 -0.03 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 -0.02 61 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.14 -0.02 31 0 16 0
30JUL26 4.70 C 0.06 0.06 0.06 0.07 -0.03 27 75 115 +75
30JUL26 4.80 C 0.03 0.03 0.03 0.04 -0.01 30 200 260 +200
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.01 -0.03 74 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 -0.03 67 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.71 -0.03 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
28AUG26 4.70 C 0.06 0.06 0.06 0.08 -0.02 25 152 304 +152
28AUG26 4.80 C 0.03 0.03 0.03 0.04 -0.01 23 102 204 +102
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 -0.03 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.03 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 -0.03 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.03 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.03 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.02 21 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.01 -0.03 55 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.91 -0.03 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.71 -0.03 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 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 26 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 1.01 -0.03 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 0.00 18 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 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -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 0.00 19 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 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 -0.03 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 20 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 529 9,010 +529
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 30 0 0 0
30JUL26 4.00 P 0.01 0.01 0.01 0.02 0.00 30 255 255 +255
30JUL26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 0.00 26 0 513 0
30JUL26 4.30 P 0.07 0.07 0.07 0.09 0.00 27 255 255 +255
30JUL26 4.40 P 0.00 0.00 0.00 0.14 0.00 28 0 42 0
30JUL26 4.50 P 0.15 0.17 0.15 0.20 +0.01 27 240 633 +210
30JUL26 4.60 P 0.24 0.25 0.23 0.27 +0.01 26 220 342 +210
30JUL26 4.70 P 0.35 0.35 0.34 0.35 +0.01 24 39 259 +30
30JUL26 4.80 P 0.42 0.43 0.42 0.44 +0.02 22 53 106 +53
30JUL26 4.90 P 0.00 0.00 0.00 0.53 +0.02 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.63 +0.03 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 +0.03 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 380 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.36 +0.02 20 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.45 +0.03 21 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 +0.03 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.12 +0.03 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 0.00 19 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 21 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 20 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.01 20 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 0.00 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.01 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.02 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.02 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.03 19 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.13 +0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 0.00 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 0.15 +0.01 20 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 18 0 40 0
30DEC26 4.10 P 0.11 0.11 0.11 0.10 +0.01 19 130 130 +130
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 18 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.03 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.03 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.01 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.02 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.02 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 18 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 0.08 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.02 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.04 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.02 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.02 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.02 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.01 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 +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 0.00 17 0 0 0
29JUN27 4.20 P 0.20 0.20 0.20 0.19 +0.01 18 125 245 +125
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 +0.02 18 0 10 0
29JUN27 4.70 P 0.44 0.44 0.44 0.46 +0.02 18 9 14 +9
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 +0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.01 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.91 +0.02 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.14 +0.02 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
TOTAL PUT 1,326 8,256 +1,277
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.28
30JUL26 2.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 -0.07 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.18 -0.07 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 -0.03 29 0 30 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 -0.03 27 0 142 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 71 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 -0.07 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
28AUG26 3.20 C 0.12 0.12 0.12 0.12 -0.05 25 30 30 +30
28AUG26 3.30 C 0.00 0.00 0.00 0.08 -0.04 25 0 41 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.02 28 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.02 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.02 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.04 25 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.02 28 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.02 27 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.02 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.02 25 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
29OCT26 3.30 C 0.14 0.14 0.14 0.12 -0.05 22 30 30 +30
29OCT26 3.40 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.07 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 -0.05 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.05 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.04 23 0 101 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.04 24 0 60 0
30DEC26 3.40 C 0.13 0.13 0.13 0.14 -0.04 23 30 60 +30
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 24 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.02 24 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.07 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.04 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.04 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.03 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.02 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.02 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.08 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.08 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 -0.05 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.04 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.04 23 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.04 24 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.03 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.04 23 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.03 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.03 24 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
TOTAL CALL 90 11,584 +90
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.03 0.03 0.03 0.04 +0.01 23 30 60 +30
30JUL26 3.20 P 0.08 0.09 0.08 0.09 +0.02 25 20 186 0
30JUL26 3.30 P 0.11 0.13 0.11 0.15 +0.03 24 50 377 +50
30JUL26 3.40 P 0.00 0.00 0.00 0.23 +0.04 24 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.33 +0.05 31 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.42 +0.05 25 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.51 +0.05 0 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.62 +0.06 34 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.72 +0.06 39 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.82 +0.06 43 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.92 +0.06 47 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 1.02 +0.06 51 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.12 +0.06 54 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.22 +0.06 58 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.32 +0.07 61 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.42 +0.07 65 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.52 +0.07 68 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.62 +0.07 71 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.72 +0.07 75 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.82 +0.07 78 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.07 +0.06 85 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 +0.02 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.12 +0.02 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 +0.03 26 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.26 +0.04 26 0 70 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.04 25 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.43 +0.05 26 0 180 0
28AUG26 3.70 P 0.00 0.00 0.00 0.53 +0.06 30 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.62 +0.05 26 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.72 +0.06 29 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.92 +0.06 35 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.02 +0.06 37 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.12 +0.06 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.22 +0.06 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.32 +0.07 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.42 +0.07 48 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.52 +0.07 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.62 +0.07 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.72 +0.07 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 518 0
29SEP26 3.10 P 0.10 0.10 0.10 0.11 +0.02 25 70 144 +70
29SEP26 3.20 P 0.14 0.14 0.14 0.16 +0.03 26 80 1,155 +80
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.04 28 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.04 28 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 +0.04 28 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 +0.05 30 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.06 31 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.06 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 +0.06 35 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 +0.07 38 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 +0.06 41 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 +0.06 44 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.06 47 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.05 45 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.06 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 +0.06 49 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 +0.05 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 +0.05 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 +0.07 46 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 +0.06 48 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 +0.06 53 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.31 +0.05 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 0.00 21 0 300 0
29OCT26 3.10 P 0.11 0.11 0.11 0.12 +0.02 24 30 30 +30
29OCT26 3.20 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.05 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.84 +0.06 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 +0.06 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 +0.06 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 23 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.02 24 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.03 25 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.03 25 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.04 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 +0.04 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 +0.05 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.06 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.06 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.07 31 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.07 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.07 35 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 +0.07 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 +0.08 41 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 +0.07 43 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.06 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.05 47 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.05 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 +0.05 47 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.05 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 +0.05 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 +0.05 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 +0.06 58 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.07 +0.05 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.32 +0.05 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.57 +0.05 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.82 +0.06 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.07 +0.06 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.31 +0.05 0 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.03 24 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 +0.03 24 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 +0.03 24 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 +0.04 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 +0.05 26 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 +0.06 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.06 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 +0.06 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 +0.06 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 +0.07 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.07 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 +0.07 30 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.07 31 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 +0.07 32 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 +0.08 36 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 +0.07 37 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.46 +0.07 39 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 +0.06 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 +0.05 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 +0.05 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 +0.05 41 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 +0.05 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 +0.06 47 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 +0.05 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 +0.06 50 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 +0.05 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.32 +0.05 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.57 +0.05 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.82 +0.06 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.07 +0.06 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.02 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.02 24 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 +0.03 25 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 +0.04 25 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 +0.04 25 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 +0.05 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 +0.05 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 +0.05 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.06 27 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.06 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.16 +0.07 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.26 +0.07 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.36 +0.07 34 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 +0.07 35 0 0 0
TOTAL PUT 280 16,205 +260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.50
30JUL26 19.50 C 0.00 0.00 0.00 12.04 -0.80 69 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.54 -0.84 63 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.54 -0.78 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.54 -0.85 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.55 -0.72 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.56 -0.67 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.59 -0.64 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.54 -0.72 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.71 -0.77 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.86 -0.59 48 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 3.08 -0.55 48 0 169 0
30JUL26 30.00 C 2.45 2.45 2.30 2.39 -0.51 48 84 259 +8
30JUL26 31.00 C 1.87 1.87 1.78 1.78 -0.46 47 48 311 0
30JUL26 32.00 C 1.39 1.40 1.39 1.32 -0.39 48 30 691 0
30JUL26 33.00 C 1.00 1.00 1.00 0.94 -0.35 48 2 467 -2
30JUL26 34.00 C 0.72 0.72 0.66 0.67 -0.27 48 96 539 -18
30JUL26 35.00 C 0.49 0.49 0.49 0.45 -0.21 48 8 1,243 +8
30JUL26 36.00 C 0.33 0.33 0.33 0.29 -0.16 48 12 586 -12
30JUL26 37.00 C 0.22 0.23 0.22 0.19 -0.11 48 44 1,689 -44
30JUL26 38.00 C 0.00 0.00 0.00 0.12 -0.08 48 0 443 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 731 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 632 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 10.64 -0.82 55 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.67 -0.72 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.58 -0.80 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.74 -0.50 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.84 -0.57 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.92 -0.55 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.10 -0.56 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.33 -0.54 45 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 3.64 -0.50 45 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.00 -0.48 45 0 141 0
28AUG26 31.00 C 0.00 0.00 0.00 2.39 -0.47 43 0 74 0
28AUG26 32.00 C 2.08 2.08 2.08 2.00 -0.35 45 1 106 0
28AUG26 33.00 C 0.00 0.00 0.00 1.59 -0.37 45 0 260 0
28AUG26 34.00 C 0.00 0.00 0.00 1.29 -0.25 46 0 333 0
28AUG26 35.00 C 0.00 0.00 0.00 1.01 -0.24 46 0 273 0
28AUG26 36.00 C 0.00 0.00 0.00 0.78 -0.20 46 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 0.59 -0.17 46 0 188 0
28AUG26 38.00 C 0.00 0.00 0.00 0.45 -0.14 46 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.34 -0.11 46 0 133 0
28AUG26 40.00 C 0.00 0.00 0.00 0.25 -0.09 45 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.18 -0.07 45 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.53 -0.84 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.04 -0.88 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.55 -0.83 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.64 -0.86 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.70 -0.83 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.68 -0.70 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.77 -0.84 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.89 -0.83 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.06 -0.70 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.34 -0.71 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.62 -0.67 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.96 -0.49 43 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.39 -0.54 43 0 2,786 0
29SEP26 31.00 C 0.00 0.00 0.00 2.87 -0.38 43 0 173 0
29SEP26 32.00 C 0.00 0.00 0.00 2.42 -0.33 43 0 133 0
29SEP26 33.00 C 1.97 1.97 1.97 2.03 -0.29 44 15 414 0
29SEP26 34.00 C 1.64 1.64 1.64 1.67 -0.26 44 8 269 0
29SEP26 35.00 C 0.00 0.00 0.00 1.38 -0.26 43 0 395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.23 43 0 391 0
29SEP26 37.00 C 0.00 0.00 0.00 0.90 -0.21 43 0 396 0
29SEP26 38.00 C 0.00 0.00 0.00 0.73 -0.17 43 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.15 43 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.14 43 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 -0.09 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 -0.08 43 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 10.64 -0.86 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.70 -0.86 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.79 -0.86 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.88 -0.90 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.04 -0.82 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.26 -0.79 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.56 -0.69 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.89 -0.64 42 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.27 -0.46 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.72 -0.42 42 0 13 0
29OCT26 31.00 C 3.25 3.25 3.13 3.21 -0.38 42 32 51 +32
29OCT26 32.00 C 2.69 2.69 2.69 2.77 -0.34 42 10 20 +10
29OCT26 33.00 C 0.00 0.00 0.00 2.38 -0.27 42 0 45 0
29OCT26 34.00 C 1.98 1.98 1.98 2.04 -0.26 42 10 31 +10
29OCT26 35.00 C 0.00 0.00 0.00 1.73 -0.25 42 0 33 0
29OCT26 36.00 C 0.00 0.00 0.00 1.44 -0.26 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.22 -0.22 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.01 -0.20 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.84 -0.18 42 0 0 0
29OCT26 40.00 C 0.79 0.79 0.79 0.67 -0.18 41 4 4 +3
29OCT26 41.00 C 0.00 0.00 0.00 0.56 - 42 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 12.70 -0.88 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.23 -0.87 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.76 -0.88 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.84 -0.77 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.95 -0.85 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.10 -0.80 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.28 -0.76 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.51 -0.72 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.77 -0.68 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.10 -0.61 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.46 -0.58 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.87 -0.53 40 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.33 -0.48 40 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 3.86 -0.30 40 0 833 0
30DEC26 32.00 C 0.00 0.00 0.00 3.43 -0.35 41 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.97 -0.37 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.70 -0.09 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.35 -0.11 41 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 -0.18 41 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 1.79 -0.18 41 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.57 -0.13 41 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.35 -0.14 41 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.14 -0.14 40 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 0.98 -0.13 40 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 -0.08 41 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.62 -0.09 40 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 -0.07 40 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 12.55 -0.79 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.09 -0.79 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.23 -0.69 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.39 -0.74 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.60 -0.77 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.83 -0.83 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.12 -0.80 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.45 -0.75 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.81 -0.66 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.21 -0.69 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.66 -0.66 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.15 -0.63 40 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.68 -0.59 40 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.14 -0.67 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.73 -0.65 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.46 -0.40 40 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.11 -0.51 39 0 185 0
30MAR27 36.00 C 0.00 0.00 0.00 2.79 -0.48 40 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.51 -0.39 39 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.23 -0.41 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 -0.39 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.80 -0.38 39 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.59 -0.32 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.43 -0.33 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.27 -0.32 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.13 -0.30 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 -0.27 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 -0.25 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.79 -0.22 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.59 -0.75 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.80 -0.84 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.04 -0.82 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.31 -0.82 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.64 -0.78 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.00 -0.75 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.39 -0.65 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.87 -0.45 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.35 -0.42 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.83 -0.46 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.37 -0.46 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.97 -0.41 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.59 -0.40 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.21 -0.40 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -0.36 40 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.58 -0.36 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.28 -0.35 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.03 -0.31 40 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.78 -0.31 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.62 -0.22 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.42 -0.26 41 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.23 -0.25 41 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.03 -0.25 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.87 -0.25 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.72 -0.25 41 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.57 -0.25 41 0 165 0
TOTAL CALL 404 23,716 -5
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
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 59 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 165 0
30JUL26 27.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 230 0
30JUL26 28.00 P 0.00 0.00 0.00 0.31 +0.05 48 0 189 0
30JUL26 29.00 P 0.52 0.52 0.52 0.53 +0.08 48 15 741 0
30JUL26 30.00 P 0.00 0.00 0.00 0.83 +0.11 48 0 332 0
30JUL26 31.00 P 1.25 1.26 1.25 1.26 +0.19 48 5 469 +5
30JUL26 32.00 P 0.00 0.00 0.00 1.77 +0.26 48 0 729 0
30JUL26 33.00 P 2.36 2.43 2.36 2.43 +0.32 49 44 421 -8
30JUL26 34.00 P 0.00 0.00 0.00 3.10 +0.32 48 0 373 0
30JUL26 35.00 P 0.00 0.00 0.00 3.89 +0.44 48 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 4.74 +0.49 48 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 5.79 +0.63 57 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 6.72 +0.58 59 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 7.67 +0.67 62 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 8.66 +0.64 66 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 9.54 +0.67 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.63 +0.76 73 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.63 +0.69 78 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.63 +0.77 83 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.63 +0.76 87 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.63 +0.66 91 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.63 +0.63 95 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
28AUG26 24.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.20 +0.04 46 0 22 0
28AUG26 26.00 P 0.00 0.00 0.00 0.32 +0.05 45 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.50 +0.08 46 0 241 0
28AUG26 28.00 P 0.63 0.63 0.63 0.71 +0.08 45 3 99 +3
28AUG26 29.00 P 0.00 0.00 0.00 1.00 +0.12 44 0 128 0
28AUG26 30.00 P 0.00 0.00 0.00 1.37 +0.15 44 0 123 0
28AUG26 31.00 P 0.00 0.00 0.00 1.83 +0.21 45 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 2.37 +0.26 45 0 415 0
28AUG26 33.00 P 3.10 3.10 2.90 2.99 +0.33 45 25 456 +25
28AUG26 34.00 P 0.00 0.00 0.00 3.52 +0.28 43 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 4.35 +0.28 45 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 5.13 +0.44 45 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 6.11 +0.70 50 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 6.98 +0.65 50 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 7.76 +0.44 47 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 8.67 +0.46 47 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 9.61 +0.48 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.63 +0.56 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.63 +0.69 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.63 +0.68 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.64 +0.77 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.63 +0.66 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.63 +0.63 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 44 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 214 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.06 43 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 +0.06 43 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 +0.08 42 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 +0.11 42 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 +0.15 42 0 775 0
29SEP26 30.00 P 1.87 1.87 1.87 1.83 +0.20 42 10 428 0
29SEP26 31.00 P 2.38 2.38 2.38 2.31 +0.20 42 7 308 +7
29SEP26 32.00 P 0.00 0.00 0.00 2.86 +0.23 42 0 184 0
29SEP26 33.00 P 0.00 0.00 0.00 3.48 +0.31 43 0 370 0
29SEP26 34.00 P 0.00 0.00 0.00 4.26 +0.46 45 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.00 +0.40 45 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.70 +0.54 45 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 6.51 +0.58 45 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 7.34 +0.60 45 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 8.21 +0.51 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.10 +0.67 47 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.00 +0.61 47 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 10.92 +0.78 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 11.86 +0.81 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.80 +0.84 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.76 +0.63 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.72 +0.75 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.69 +0.68 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.40 +0.05 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.56 +0.06 42 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.79 +0.10 42 0 0 0
29OCT26 27.00 P 1.02 1.02 1.02 1.01 +0.09 41 2 6 +2
29OCT26 28.00 P 0.00 0.00 0.00 1.32 +0.12 41 0 6 0
29OCT26 29.00 P 1.73 1.73 1.73 1.69 +0.14 41 7 58 +7
29OCT26 30.00 P 2.14 2.14 2.14 2.12 +0.18 41 9 25 +9
29OCT26 31.00 P 0.00 0.00 0.00 2.61 +0.21 41 0 66 0
29OCT26 32.00 P 0.00 0.00 0.00 3.17 +0.25 41 0 40 0
29OCT26 33.00 P 3.84 3.84 3.84 3.78 +0.29 41 10 39 +10
29OCT26 34.00 P 4.51 4.51 4.51 4.42 +0.31 41 10 57 +10
29OCT26 35.00 P 0.00 0.00 0.00 5.20 +0.40 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.95 +0.52 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.74 +0.44 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.57 +0.57 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.40 +0.64 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.26 +0.67 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.15 - 45 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.03 40 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.07 41 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 +0.09 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.10 40 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 +0.10 40 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 1.11 +0.11 40 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.41 +0.13 40 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.15 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.17 +0.16 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 +0.19 40 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.13 +0.20 40 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 3.68 +0.23 40 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 +0.51 41 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.96 +0.31 40 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.65 +0.33 41 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 6.41 +0.45 41 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 7.16 +0.43 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 7.95 +0.57 42 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 +0.60 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.59 +0.61 42 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.44 +0.65 42 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 +0.67 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.20 +0.70 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.11 +0.72 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.04 +0.75 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.99 +0.79 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.86 +0.75 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.60 +0.02 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.03 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.05 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 +0.02 39 0 27 0
30MAR27 26.00 P 0.00 0.00 0.00 1.55 +0.05 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.86 +0.02 38 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.24 +0.04 38 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 +0.11 39 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 3.19 +0.15 39 0 225 0
30MAR27 31.00 P 0.00 0.00 0.00 3.71 +0.19 39 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 +0.21 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 4.99 +0.36 40 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.55 +0.36 39 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 6.23 +0.43 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.94 +0.48 40 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 7.67 +0.49 40 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 8.43 +0.53 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.21 +0.55 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.01 +0.57 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.84 +0.60 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.67 +0.62 41 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 12.53 +0.63 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.40 +0.60 41 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.29 +0.70 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.21 +0.74 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.08 +0.72 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.80 +0.05 41 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.99 +0.02 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 +0.08 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.57 +0.08 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.90 +0.11 41 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 2.26 +0.11 41 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.66 +0.14 41 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.10 +0.14 41 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.56 +0.16 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.08 +0.18 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.61 +0.19 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.20 +0.24 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.80 +0.23 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.42 +0.25 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.11 +0.29 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.79 +0.29 42 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.50 +0.39 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.26 +0.43 43 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.02 +0.46 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.80 +0.49 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.62 +0.48 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.45 +0.52 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.27 +0.54 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.11 +0.57 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.95 +0.58 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.80 +0.59 44 0 0 0
TOTAL PUT 147 23,158 +70
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$ 17.00
30JUL26 12.00 C 0.00 0.00 0.00 5.05 -0.32 72 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.55 -0.30 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.05 -0.29 57 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.57 -0.28 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.03 -0.33 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.53 -0.31 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.05 -0.31 29 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 1.58 -0.30 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.16 -0.28 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.79 -0.26 28 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.52 -0.23 29 0 38 0
30JUL26 17.50 C 0.00 0.00 0.00 0.31 -0.17 29 0 54 0
30JUL26 18.00 C 0.00 0.00 0.00 0.17 -0.12 29 0 70 0
30JUL26 18.50 C 0.12 0.12 0.12 0.09 -0.08 29 1 394 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 537 0
30JUL26 19.50 C 0.05 0.05 0.05 0.02 -0.03 30 10 127 +10
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 573 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.05 -0.32 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.55 -0.31 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.13 -0.24 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.62 -0.30 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.08 -0.31 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.61 -0.30 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.16 -0.29 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.75 -0.27 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.37 -0.26 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.07 -0.20 29 0 7 0
28AUG26 17.00 C 0.00 0.00 0.00 0.79 -0.21 29 0 27 0
28AUG26 17.50 C 0.00 0.00 0.00 0.57 -0.17 29 0 107 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 -0.13 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 -0.10 29 0 82 0
28AUG26 19.00 C 0.00 0.00 0.00 0.17 -0.08 28 0 120 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 -0.06 29 0 30 0
28AUG26 20.00 C 0.12 0.12 0.12 0.07 -0.04 29 40 178 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 192 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 155 0
28AUG26 23.00 C 0.04 0.04 0.04 0.01 0.00 34 40 70 -1
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.06 -0.31 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.57 -0.31 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 -0.29 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.63 -0.29 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 -0.29 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.65 -0.29 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.21 -0.28 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 -0.27 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.45 -0.24 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 -0.25 27 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 0.87 -0.22 27 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.15 27 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.15 27 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.11 27 0 17 0
29SEP26 19.00 C 0.27 0.27 0.27 0.24 -0.09 27 15 38 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 116 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.06 -0.31 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.57 -0.31 27 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.13 -0.29 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.63 -0.29 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.11 -0.35 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.66 -0.29 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.23 -0.29 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.84 -0.27 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.49 -0.25 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.19 -0.20 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.93 -0.17 25 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.72 -0.17 26 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.55 -0.15 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.41 -0.13 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.30 -0.11 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.22 -0.08 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.06 -0.31 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.60 -0.28 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.13 -0.29 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.64 -0.28 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 -0.32 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 -0.27 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 -0.24 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 -0.21 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.61 -0.19 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 -0.15 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 -0.13 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.11 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.07 24 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.08 24 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 21 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.04 24 0 115 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 24 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.12 -0.26 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.63 -0.26 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.17 -0.25 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.73 -0.24 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.30 -0.25 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.92 -0.23 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.57 -0.19 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.25 -0.17 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.94 -0.16 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.68 -0.13 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 -0.11 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 -0.10 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 -0.08 24 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.06 24 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.05 24 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.07 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 0.00 25 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.17 -0.30 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.74 -0.29 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.32 -0.29 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.93 -0.29 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.56 -0.27 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.20 -0.27 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.87 -0.26 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.57 -0.24 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.28 -0.24 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.96 -0.22 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.73 -0.20 25 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 1.52 -0.19 25 0 0 0
29JUN27 18.00 C 1.24 1.24 1.24 1.33 -0.18 25 10 1 -10
29JUN27 18.50 C 0.00 0.00 0.00 1.16 -0.17 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.01 -0.15 25 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 0.87 -0.15 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.76 -0.13 25 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 -0.10 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 -0.08 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.07 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
TOTAL CALL 116 6,438 +14
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
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 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 222 0
30JUL26 16.50 P 0.24 0.27 0.24 0.25 +0.05 27 45 564 +45
30JUL26 17.00 P 0.43 0.49 0.43 0.46 +0.09 27 38 250 +38
30JUL26 17.50 P 0.80 0.80 0.80 0.75 +0.14 27 1 321 +1
30JUL26 18.00 P 0.00 0.00 0.00 1.13 +0.18 28 0 152 0
30JUL26 18.50 P 0.00 0.00 0.00 1.56 +0.24 29 0 129 0
30JUL26 19.00 P 2.04 2.05 2.04 2.05 +0.30 34 25 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.50 +0.29 0 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 3.00 +0.31 0 0 35 0
30JUL26 21.00 P 0.00 0.00 0.00 4.00 +0.31 0 0 1 -30
30JUL26 22.00 P 4.91 4.91 4.91 5.00 +0.31 0 5 137 0
30JUL26 23.00 P 0.00 0.00 0.00 6.00 +0.31 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 7.00 +0.30 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.00 +0.31 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.00 +0.31 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.00 +0.31 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.00 +0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.00 +0.31 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 22 0
28AUG26 15.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 19 0
28AUG26 16.00 P 0.30 0.31 0.30 0.31 +0.05 29 37 109 +37
28AUG26 16.50 P 0.50 0.50 0.50 0.47 +0.07 28 6 36 +6
28AUG26 17.00 P 0.00 0.00 0.00 0.69 +0.11 28 0 109 0
28AUG26 17.50 P 0.93 0.96 0.93 0.96 +0.14 27 40 155 +17
28AUG26 18.00 P 1.26 1.30 1.26 1.30 +0.16 27 25 87 +15
28AUG26 18.50 P 0.00 0.00 0.00 1.70 +0.22 29 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 2.11 +0.24 28 0 75 0
28AUG26 19.50 P 2.60 2.61 2.60 2.61 +0.32 33 35 131 -13
28AUG26 20.00 P 0.00 0.00 0.00 3.02 +0.28 28 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 4.00 +0.30 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 5.00 +0.31 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 6.00 +0.31 0 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 7.00 +0.30 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.00 +0.31 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.00 +0.31 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.00 +0.31 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.00 +0.31 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.00 +0.31 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.03 27 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.05 27 0 76 0
29SEP26 16.00 P 0.50 0.50 0.50 0.51 +0.07 27 5 78 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.71 +0.08 26 0 1,140 0
29SEP26 17.00 P 0.98 0.98 0.98 0.98 +0.13 27 3 81 +3
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.18 27 0 69 0
29SEP26 18.00 P 0.00 0.00 0.00 1.66 +0.17 28 0 111 0
29SEP26 18.50 P 2.00 2.00 2.00 2.00 +0.20 27 10 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 +0.24 27 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 +0.25 27 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 3.38 +0.26 32 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 4.32 +0.25 34 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 5.29 +0.25 37 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 +0.25 39 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 +0.25 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.23 +0.26 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.16 +0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 +0.31 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.15 +0.31 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.15 +0.31 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.14 +0.31 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.41 +0.06 25 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.57 +0.08 25 0 32 0
29OCT26 16.50 P 0.77 0.77 0.77 0.79 +0.11 25 10 32 +10
29OCT26 17.00 P 0.00 0.00 0.00 1.05 +0.13 25 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 1.38 +0.18 26 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 1.73 +0.17 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.06 +0.20 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.46 +0.22 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.88 +0.23 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.40 +0.24 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.33 +0.24 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.29 +0.24 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.26 +0.25 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.24 +0.25 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.05 24 0 3 0
30DEC26 14.50 P 0.26 0.26 0.26 0.25 +0.07 24 1 9 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.08 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 +0.09 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 +0.10 23 0 106 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 +0.12 23 0 16 0
30DEC26 17.00 P 1.09 1.12 1.09 1.17 +0.19 23 4 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.46 +0.21 23 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 +0.23 24 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 +0.24 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.53 +0.26 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.94 +0.28 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 +0.27 26 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 +0.26 28 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 5.30 +0.23 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.27 +0.25 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.24 +0.25 32 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.23 +0.25 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.17 +0.20 0 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 10.17 +0.32 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.16 +0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.16 +0.32 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.15 +0.31 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.14 +0.31 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 +0.09 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 +0.10 24 0 13 0
30MAR27 15.50 P 0.61 0.61 0.61 0.72 +0.13 24 10 91 +10
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.15 24 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 1.16 +0.20 24 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 +0.21 24 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.23 24 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 2.02 +0.24 24 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 2.36 +0.26 24 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 +0.26 24 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 3.11 +0.28 24 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 +0.21 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.41 +0.22 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.33 +0.22 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.28 +0.23 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.25 +0.25 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.23 +0.24 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.20 +0.23 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.17 +0.32 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.16 +0.31 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.16 +0.32 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.15 +0.31 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.14 +0.31 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.03 26 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.63 +0.05 26 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 +0.05 26 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 +0.06 26 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 +0.08 26 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 +0.09 26 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 +0.12 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 +0.11 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 2.31 +0.14 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.57 +0.07 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 3.01 +0.17 27 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.39 +0.19 27 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.79 +0.20 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.63 +0.23 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.37 +0.24 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.29 +0.24 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.25 +0.25 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.23 +0.24 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.20 +0.23 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.17 +0.31 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.16 +0.31 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.16 +0.32 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 13.15 +0.31 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 14.14 +0.31 29 0 0 0
TOTAL PUT 300 7,654 +145
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$ 15.58
30JUL26 9.25 C 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.84 -0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.59 -0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.09 -0.11 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.11 -0.09 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.62 -0.10 24 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.17 -0.09 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.77 -0.08 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.45 -0.06 25 1 1 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 292 0
30JUL26 16.50 C 0.12 0.12 0.12 0.12 -0.02 26 6 250 0
30JUL26 17.00 C 0.07 0.07 0.06 0.05 -0.02 26 46 64 -9
30JUL26 17.50 C 0.04 0.04 0.04 0.02 -0.01 26 1 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.85 -0.11 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.12 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.62 -0.12 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.65 -0.11 25 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.17 -0.09 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.71 -0.09 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.30 -0.08 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.94 -0.07 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.62 -0.07 23 0 0 0
28AUG26 16.00 C 0.42 0.42 0.39 0.40 -0.05 23 4 20 +4
28AUG26 16.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 82 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 34 0
28AUG26 18.00 C 0.07 0.07 0.07 0.05 -0.01 25 2 37 +2
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.36 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.11 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.86 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.12 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.17 -0.12 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 -0.11 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 -0.09 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 -0.08 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.07 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.06 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.05 22 0 0 0
29SEP26 16.00 C 0.57 0.57 0.57 0.54 -0.05 22 15 157 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.04 22 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 51 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
29SEP26 19.00 C 0.06 0.06 0.06 0.04 -0.01 24 2 6 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.88 -0.12 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.64 -0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.66 -0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.17 -0.12 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.69 -0.12 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.22 -0.11 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.76 -0.10 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.31 -0.09 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.90 -0.08 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.52 -0.08 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.19 -0.07 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.88 -0.06 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.48 -0.04 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 4 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.40 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.16 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.91 -0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.67 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.23 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 -0.11 22 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.30 -0.11 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 -0.10 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 -0.08 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.04 -0.08 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 -0.07 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.07 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.05 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.05 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.04 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.04 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 209 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.40 -0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.16 -0.12 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.67 -0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.23 -0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.77 -0.10 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.31 -0.10 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.88 -0.10 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.47 -0.08 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.10 -0.07 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.06 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.06 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 -0.06 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.05 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.03 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.04 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 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 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.67 -0.12 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.24 -0.11 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.79 -0.10 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.35 -0.10 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.96 -0.06 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.57 -0.08 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.22 -0.08 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.91 -0.07 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.63 -0.06 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.34 -0.05 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.12 -0.05 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 -0.04 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.03 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 77 2,012 +15
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 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 56 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 0.00 26 0 24 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 88 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 242 0
30JUL26 15.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 135 0
30JUL26 16.50 P 0.00 0.00 0.00 1.01 +0.06 25 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.45 +0.08 26 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.43 +0.10 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.93 +0.10 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.43 +0.10 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.43 +0.10 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.43 +0.10 68 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.43 +0.10 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.43 +0.10 82 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.43 +0.10 89 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 32 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 0.08 +0.01 24 0 27 0
28AUG26 14.50 P 0.16 0.19 0.16 0.16 +0.01 24 3 27 +2
28AUG26 15.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 56 0
28AUG26 15.50 P 0.52 0.52 0.52 0.51 +0.03 24 1 87 +1
28AUG26 16.00 P 0.00 0.00 0.00 0.80 +0.05 25 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 1.12 +0.06 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.51 +0.06 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.96 +0.08 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.43 +0.09 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.43 +0.10 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.93 +0.10 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.43 +0.10 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.43 +0.10 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.43 +0.10 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.43 +0.10 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.43 +0.10 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.43 +0.10 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 P 0.00 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 29 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 0.04 +0.01 24 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 23 0 77 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.02 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.03 23 0 61 0
29SEP26 15.50 P 0.65 0.65 0.65 0.63 +0.04 23 3 3 +3
29SEP26 16.00 P 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 +0.05 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.58 +0.06 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 +0.07 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 +0.08 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.93 +0.09 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.43 +0.10 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.93 +0.10 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.43 +0.10 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.43 +0.10 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 +0.10 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.43 +0.10 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.43 +0.10 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.43 +0.10 54 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 0.02 0.02 0.02 0.01 0.00 35 10 10 +10
29OCT26 10.50 P 0.03 0.03 0.03 0.01 0.00 32 16 16 +16
29OCT26 11.00 P 0.03 0.03 0.03 0.01 0.00 28 2 2 +2
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.72 +0.03 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.65 +0.06 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.05 +0.07 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.48 +0.07 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.98 +0.11 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.44 +0.11 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.93 +0.10 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.43 +0.10 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.43 +0.10 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.43 +0.10 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.43 +0.10 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.43 +0.10 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 23 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 +0.05 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 +0.04 24 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.36 +0.05 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.05 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.01 +0.06 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.39 +0.06 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.80 +0.03 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 +0.12 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 +0.12 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 +0.12 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 +0.12 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 +0.12 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.63 +0.13 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.61 +0.13 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.59 +0.14 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.56 +0.13 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30MAR27 12.00 P 0.19 0.19 0.19 0.11 +0.01 22 15 16 +15
30MAR27 12.50 P 0.25 0.25 0.25 0.17 +0.01 22 15 35 +15
30MAR27 13.00 P 0.33 0.33 0.33 0.26 +0.02 22 15 45 +15
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.02 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 +0.02 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.04 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 +0.06 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 +0.05 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 +0.06 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.76 +0.06 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 +0.06 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.48 +0.06 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.88 +0.03 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 +0.12 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.82 +0.11 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.27 +0.11 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.74 +0.12 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.68 +0.12 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.63 +0.12 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.61 +0.13 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.59 +0.14 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.57 +0.14 34 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 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 +0.05 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 +0.05 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.31 +0.04 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 +0.06 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 +0.06 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.21 +0.05 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.58 +0.07 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.04 +0.11 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.45 +0.11 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.88 +0.11 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.33 +0.12 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.78 +0.13 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.71 +0.13 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.66 +0.14 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.62 +0.14 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.59 +0.14 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.57 +0.14 31 0 0 0
TOTAL PUT 80 2,377 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.54
30JUL26 31.00 C 0.00 0.00 0.00 9.54 -0.54 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.55 -0.52 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.60 -0.48 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.61 -0.48 28 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.63 -0.48 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.68 -0.47 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.77 -0.45 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.92 -0.44 30 0 120 0
30JUL26 39.00 C 1.91 2.16 1.90 2.18 -0.38 30 92 205 +52
30JUL26 40.00 C 1.39 1.52 1.32 1.52 -0.37 29 53 227 -4
30JUL26 41.00 C 0.92 0.92 0.86 1.02 -0.29 29 53 315 +53
30JUL26 42.00 C 0.59 0.67 0.59 0.67 -0.21 30 47 312 -45
30JUL26 43.00 C 0.00 0.00 0.00 0.40 -0.16 29 0 326 0
30JUL26 44.00 C 0.25 0.25 0.25 0.24 -0.11 30 1 1,833 0
30JUL26 45.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 1,054 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 533 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 675 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.73 -0.40 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.76 -0.31 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.81 -0.43 35 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.79 -0.44 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.88 -0.37 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.01 -0.43 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.20 -0.41 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.46 -0.38 30 0 158 0
28AUG26 39.00 C 2.59 2.81 2.48 2.81 -0.37 30 60 201 +30
28AUG26 40.00 C 2.01 2.23 1.95 2.20 -0.35 30 18 104 +16
28AUG26 41.00 C 1.44 1.69 1.44 1.69 -0.28 29 3 263 +3
28AUG26 42.00 C 1.15 1.18 1.15 1.28 -0.22 29 30 332 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.96 -0.18 30 0 317 0
28AUG26 44.00 C 0.00 0.00 0.00 0.70 -0.15 30 0 327 0
28AUG26 45.00 C 0.00 0.00 0.00 0.50 -0.12 30 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.36 -0.09 30 0 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 133 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.68 -0.49 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.70 -0.34 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.73 -0.33 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.76 -0.34 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.81 -0.26 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.86 -0.41 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.92 -0.52 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.01 -0.32 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.04 -0.35 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.18 -0.43 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.37 -0.41 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.62 -0.39 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.93 -0.36 30 0 105 0
29SEP26 39.00 C 3.10 3.28 3.10 3.30 -0.33 30 75 335 +53
29SEP26 40.00 C 2.45 2.53 2.45 2.71 -0.33 29 30 513 +30
29SEP26 41.00 C 2.02 2.02 1.96 2.19 -0.26 29 49 450 +34
29SEP26 42.00 C 0.00 0.00 0.00 1.78 -0.23 29 0 417 0
29SEP26 43.00 C 0.00 0.00 0.00 1.43 -0.20 29 0 589 0
29SEP26 44.00 C 1.00 1.00 1.00 1.13 -0.17 29 15 496 +15
29SEP26 45.00 C 0.79 0.79 0.79 0.89 -0.15 29 15 581 +15
29SEP26 46.00 C 0.00 0.00 0.00 0.69 -0.12 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.53 -0.10 29 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.08 29 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 348 0
29SEP26 50.00 C 0.18 0.18 0.18 0.23 -0.05 29 4 274 -4
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.01 -0.40 32 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.09 -0.35 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.19 -0.35 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.25 -0.34 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.43 -0.46 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.66 -0.45 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.93 -0.44 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.27 -0.42 29 0 270 0
29OCT26 39.00 C 3.49 3.49 3.49 3.63 -0.31 29 81 199 +81
29OCT26 40.00 C 0.00 0.00 0.00 3.07 -0.31 29 0 147 0
29OCT26 41.00 C 2.33 2.35 2.33 2.55 -0.34 28 65 99 +6
29OCT26 42.00 C 1.91 1.91 1.91 2.13 -0.31 28 15 90 +15
29OCT26 43.00 C 1.59 1.59 1.59 1.77 -0.28 28 15 120 +15
29OCT26 44.00 C 1.32 1.32 1.24 1.45 -0.26 28 30 240 +30
29OCT26 45.00 C 1.03 1.03 1.01 1.19 -0.23 29 30 221 +15
29OCT26 46.00 C 0.00 0.00 0.00 0.96 -0.21 29 0 444 0
29OCT26 47.00 C 0.67 0.67 0.67 0.78 -0.18 29 15 105 +15
29OCT26 48.00 C 0.00 0.00 0.00 0.62 -0.16 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.49 -0.14 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.39 -0.11 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.93 -0.31 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.00 -0.50 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.08 -0.33 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.19 -0.33 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.33 -0.27 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.35 -0.44 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.56 -0.46 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.81 -0.30 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.12 -0.27 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.49 -0.23 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.91 -0.20 29 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 3.43 -0.12 29 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.00 +0.03 30 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 2.57 -0.12 30 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.19 -0.09 30 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 1.86 -0.08 29 0 170 0
30DEC26 45.00 C 1.43 1.43 1.43 1.56 -0.07 29 1 230 0
30DEC26 46.00 C 0.00 0.00 0.00 1.31 -0.06 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 1.10 -0.04 29 0 244 0
30DEC26 48.00 C 0.00 0.00 0.00 0.92 -0.03 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.38 -0.01 29 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 10.26 -0.36 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.43 -0.28 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.63 -0.27 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.66 -0.54 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.94 -0.51 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.27 -0.49 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.64 -0.32 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.06 -0.29 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.53 -0.28 29 0 0 0
30MAR27 40.00 C 4.04 4.04 4.04 4.05 -0.24 29 75 240 +60
30MAR27 41.00 C 0.00 0.00 0.00 3.71 -0.25 30 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 3.30 -0.21 30 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 2.93 -0.20 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.59 -0.16 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.29 -0.16 29 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.01 -0.14 29 0 62 0
30MAR27 47.00 C 0.00 0.00 0.00 1.77 -0.13 29 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 1.54 -0.13 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.28 -0.18 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.15 -0.07 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.79 -0.10 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.58 -0.06 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 -0.04 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.03 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 10.67 -0.45 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.89 -0.45 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.14 -0.44 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 8.43 -0.43 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.52 -0.65 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.93 -0.55 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.33 -0.47 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.82 -0.48 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.31 -0.35 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.98 -0.19 30 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 4.54 -0.32 30 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.13 -0.30 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.75 -0.26 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.39 -0.26 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.07 -0.24 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 2.77 -0.23 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.50 -0.19 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.26 -0.20 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.00 -0.13 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.74 -0.18 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.34 -0.15 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.05 -0.09 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.80 -0.08 29 0 12 0
29JUN27 60.00 C 0.61 0.61 0.61 0.61 -0.08 30 2 61 +2
29JUN27 62.50 C 0.00 0.00 0.00 0.46 -0.08 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 31 0
TOTAL CALL 874 24,979 +517
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 32.00 P 0.03 0.03 0.03 0.01 0.00 39 58 62 +58
30JUL26 33.00 P 0.05 0.05 0.04 0.01 0.00 35 36 36 +36
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 35.00 P 0.09 0.09 0.09 0.03 0.00 30 4 53 +4
30JUL26 36.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 334 0
30JUL26 37.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 29 0
30JUL26 38.00 P 0.44 0.47 0.44 0.32 +0.05 30 16 514 +16
30JUL26 39.00 P 0.71 0.71 0.70 0.59 +0.10 30 46 704 +30
30JUL26 40.00 P 1.17 1.24 1.00 0.96 +0.13 30 88 766 +73
30JUL26 41.00 P 1.64 1.71 1.49 1.48 +0.21 31 42 389 0
30JUL26 42.00 P 2.36 2.42 2.12 2.09 +0.27 30 131 478 -22
30JUL26 43.00 P 3.06 3.06 3.06 2.81 +0.32 30 6 1,235 0
30JUL26 44.00 P 0.00 0.00 0.00 3.64 +0.37 30 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 4.54 +0.41 30 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 5.49 +0.45 30 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 6.46 +0.28 0 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 7.46 +0.40 0 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 8.54 +0.51 47 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 9.54 +0.51 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.04 +0.51 60 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.54 +0.51 69 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.04 +0.52 77 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.54 +0.51 84 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.04 +0.47 91 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.54 +0.55 98 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.04 +0.47 105 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.54 +0.28 111 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 0.00 31 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 50 0
28AUG26 36.00 P 0.48 0.50 0.46 0.33 +0.05 30 110 473 +55
28AUG26 37.00 P 0.68 0.68 0.68 0.52 +0.07 30 12 272 +12
28AUG26 38.00 P 0.00 0.00 0.00 0.79 +0.11 30 0 279 0
28AUG26 39.00 P 0.00 0.00 0.00 1.14 +0.15 31 0 556 0
28AUG26 40.00 P 0.00 0.00 0.00 1.57 +0.19 31 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 2.07 +0.24 31 0 463 0
28AUG26 42.00 P 2.90 2.90 2.82 2.65 +0.30 30 17 278 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.29 +0.35 30 0 297 0
28AUG26 44.00 P 0.00 0.00 0.00 4.04 +0.35 30 0 364 0
28AUG26 45.00 P 0.00 0.00 0.00 4.84 +0.37 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.69 +0.40 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.59 +0.41 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 7.53 +0.31 30 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 8.54 +0.31 34 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 9.54 +0.27 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.04 +0.47 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.54 +0.47 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.04 +0.47 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.54 +0.47 60 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.04 +0.47 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.54 +0.47 70 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.04 +0.47 74 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.54 +0.28 78 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 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 133 0
29SEP26 35.00 P 0.65 0.65 0.65 0.41 +0.05 30 4 429 +4
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.07 30 0 390 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 +0.10 30 0 1,014 0
29SEP26 38.00 P 1.25 1.25 1.25 1.17 +0.12 30 2 700 +2
29SEP26 39.00 P 0.00 0.00 0.00 1.56 +0.16 30 0 652 0
29SEP26 40.00 P 2.22 2.22 2.10 2.01 +0.19 30 22 255 0
29SEP26 41.00 P 0.00 0.00 0.00 2.54 +0.24 31 0 575 0
29SEP26 42.00 P 3.26 3.26 3.26 3.08 +0.24 30 15 338 +15
29SEP26 43.00 P 0.00 0.00 0.00 3.68 +0.27 30 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 4.38 +0.31 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 5.14 +0.34 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.94 +0.37 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.79 +0.39 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.67 +0.28 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 8.62 +0.39 31 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 9.56 +0.26 31 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 12.04 +0.47 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.54 +0.47 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.04 +0.47 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.54 +0.47 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.04 +0.47 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.54 +0.47 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.04 +0.47 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.54 +0.28 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 0.00 29 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.28 0.00 29 0 30 0
29OCT26 34.00 P 0.70 0.70 0.70 0.41 +0.01 29 15 170 +15
29OCT26 35.00 P 0.91 0.91 0.91 0.59 +0.02 29 30 75 +30
29OCT26 36.00 P 0.00 0.00 0.00 0.82 +0.04 29 0 133 0
29OCT26 37.00 P 1.35 1.43 1.34 1.10 +0.06 29 98 188 +83
29OCT26 38.00 P 1.77 1.78 1.77 1.43 +0.06 30 30 64 +15
29OCT26 39.00 P 2.17 2.18 2.17 1.83 +0.08 30 30 33 +18
29OCT26 40.00 P 0.00 0.00 0.00 2.30 +0.11 30 0 303 0
29OCT26 41.00 P 3.23 3.23 3.23 2.83 +0.15 30 15 173 +15
29OCT26 42.00 P 3.70 3.76 3.67 3.41 +0.16 30 159 364 +159
29OCT26 43.00 P 0.00 0.00 0.00 3.94 +0.10 29 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 4.63 +0.24 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.35 +0.25 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.13 +0.28 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.95 +0.12 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.03 +0.34 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.95 +0.38 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.88 +0.44 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.06 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.07 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 +0.09 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 +0.11 29 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 +0.14 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.97 +0.19 29 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 1.24 +0.20 29 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 1.53 +0.19 29 0 92 0
30DEC26 37.00 P 1.98 1.98 1.98 1.85 +0.16 28 8 42 +8
30DEC26 38.00 P 0.00 0.00 0.00 2.25 +0.16 28 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.71 +0.21 28 0 334 0
30DEC26 40.00 P 0.00 0.00 0.00 3.22 +0.26 28 0 340 0
30DEC26 41.00 P 0.00 0.00 0.00 3.88 +0.40 29 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 4.51 +0.52 29 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 5.16 +0.42 29 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.87 +0.43 29 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.61 +0.46 29 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 7.37 +0.49 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.93 +0.27 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.76 +0.29 26 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.62 +0.42 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.48 +0.23 24 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 12.78 +0.28 23 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 15.12 +0.40 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.56 +0.46 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.00 +0.41 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.45 +0.34 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.91 +0.36 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.38 +0.35 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.85 +0.49 0 0 0 0
30MAR27 31.00 P 0.74 0.74 0.74 0.70 +0.08 29 30 45 +15
30MAR27 32.00 P 0.00 0.00 0.00 0.90 +0.09 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 1.12 +0.09 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.35 +0.07 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.65 +0.11 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 +0.14 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.38 +0.18 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.81 +0.21 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.27 +0.21 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.79 +0.25 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.33 +0.25 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 5.07 +0.43 29 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.71 +0.46 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.39 +0.48 29 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.89 +0.29 27 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.60 +0.25 27 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 8.37 +0.33 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.17 +0.38 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.99 +0.28 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.84 +0.30 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.04 +0.37 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.32 +0.40 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.68 +0.45 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.07 +0.45 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.50 +0.39 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.94 +0.39 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.39 +0.36 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.86 +0.49 0 0 0 0
29JUN27 31.00 P 1.13 1.13 1.13 1.06 +0.04 30 3 3 +3
29JUN27 32.00 P 0.00 0.00 0.00 1.32 +0.06 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.59 +0.07 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.91 +0.08 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.23 +0.10 30 0 52 0
29JUN27 36.00 P 0.00 0.00 0.00 2.59 +0.14 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.98 +0.15 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.47 +0.23 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.93 +0.22 29 0 0 0
29JUN27 40.00 P 4.55 4.61 4.55 4.44 +0.19 29 30 50 +16
29JUN27 41.00 P 0.00 0.00 0.00 4.98 +0.21 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.52 +0.18 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.16 +0.20 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.78 +0.18 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.47 +0.22 28 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 8.20 +0.25 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.94 +0.30 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.70 +0.32 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.48 +0.34 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.29 +0.35 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.39 +0.39 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.59 +0.40 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.87 +0.36 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.21 +0.27 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.59 +0.46 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.00 +0.45 0 0 0 0
TOTAL PUT 1,057 32,338 +675
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 7.87
30JUL26 4.80 C 0.00 0.00 0.00 3.08 -0.37 72 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.98 -0.36 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.88 -0.39 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.62 -0.40 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.37 -0.37 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.13 -0.43 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.88 -0.41 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.64 -0.39 47 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.40 -0.35 46 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.17 -0.37 46 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 0.98 -0.36 52 0 355 0
30JUL26 7.25 C 0.93 0.93 0.78 0.80 -0.33 53 22 615 -22
30JUL26 7.50 C 0.00 0.00 0.00 0.64 -0.30 54 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.50 -0.27 54 0 513 0
30JUL26 8.00 C 0.50 0.50 0.50 0.39 -0.23 56 2 1,481 0
30JUL26 8.25 C 0.30 0.31 0.30 0.30 -0.20 57 61 1,179 -1
30JUL26 8.50 C 0.28 0.28 0.27 0.23 -0.17 58 16 1,393 +4
30JUL26 8.75 C 0.00 0.00 0.00 0.17 -0.14 58 0 304 0
30JUL26 9.00 C 0.20 0.20 0.14 0.12 -0.12 57 206 1,162 +128
30JUL26 9.25 C 0.15 0.15 0.13 0.09 -0.09 58 21 344 -1
30JUL26 9.50 C 0.13 0.13 0.10 0.06 -0.07 58 7 865 +5
30JUL26 9.75 C 0.07 0.07 0.07 0.04 -0.06 57 1 314 -1
30JUL26 10.00 C 0.07 0.07 0.07 0.03 -0.04 58 160 1,154 +160
30JUL26 10.50 C 0.05 0.05 0.05 0.02 -0.02 63 1 274 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 491 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.08 -0.43 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.98 -0.36 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.88 -0.40 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.64 -0.38 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.40 -0.43 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.16 -0.40 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.93 -0.39 48 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.71 -0.41 49 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.50 -0.38 49 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.30 -0.36 49 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 1.12 -0.37 50 0 381 0
28AUG26 7.25 C 0.00 0.00 0.00 0.97 -0.31 51 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 0.82 -0.28 51 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.69 -0.26 52 0 553 0
28AUG26 8.00 C 0.57 0.57 0.57 0.58 -0.24 52 3 642 +3
28AUG26 8.25 C 0.50 0.50 0.50 0.49 -0.21 53 10 827 0
28AUG26 8.50 C 0.50 0.52 0.41 0.41 -0.20 54 9 1,127 -2
28AUG26 8.75 C 0.00 0.00 0.00 0.34 -0.17 54 0 786 0
28AUG26 9.00 C 0.34 0.34 0.34 0.28 -0.15 54 3 675 +1
28AUG26 9.25 C 0.25 0.25 0.25 0.23 -0.12 55 1 612 0
28AUG26 9.50 C 0.20 0.20 0.20 0.18 -0.11 54 200 846 +100
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.09 55 0 1,273 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 -0.07 55 0 1,012 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.05 56 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 210 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 240 0
29SEP26 4.80 C 0.00 0.00 0.00 3.10 -0.41 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.00 -0.38 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.90 -0.38 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 -0.41 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 -0.39 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.21 -0.35 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 -0.40 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 -0.40 48 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 -0.40 47 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.29 48 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 -0.29 48 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.27 49 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 -0.27 49 0 498 0
29SEP26 7.75 C 0.90 0.90 0.90 0.83 -0.25 49 100 1,005 +100
29SEP26 8.00 C 0.00 0.00 0.00 0.72 -0.23 50 0 954 0
29SEP26 8.25 C 0.72 0.72 0.72 0.62 -0.22 50 100 967 +100
29SEP26 8.50 C 0.55 0.55 0.55 0.54 -0.20 50 100 992 +100
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.18 51 0 1,613 0
29SEP26 9.00 C 0.49 0.51 0.43 0.41 -0.16 52 118 3,648 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.15 52 0 343 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.14 52 0 696 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.13 52 0 581 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.11 52 0 1,035 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.08 52 0 721 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.07 51 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 410 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 510 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.03 -0.35 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.93 -0.35 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.70 -0.38 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.47 -0.41 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.25 -0.41 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.04 -0.35 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.84 -0.35 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.65 -0.34 48 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.48 -0.27 48 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.32 -0.26 49 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 -0.27 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.02 -0.32 48 0 0 0
29OCT26 7.75 C 1.07 1.07 0.92 0.91 -0.24 49 52 72 +52
29OCT26 8.00 C 0.91 0.91 0.82 0.80 -0.25 49 52 82 +52
29OCT26 8.25 C 0.76 0.76 0.71 0.71 -0.22 50 10 40 -10
29OCT26 8.50 C 0.00 0.00 0.00 0.63 -0.20 50 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.55 -0.19 50 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.49 -0.16 51 0 2 0
29OCT26 9.25 C 0.00 0.00 0.00 0.42 -0.15 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 -0.14 50 0 33 0
29OCT26 9.75 C 0.00 0.00 0.00 0.31 -0.13 50 0 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.27 -0.11 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 -0.09 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 - 51 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.14 -0.38 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.05 -0.38 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.96 -0.37 49 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.74 -0.37 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 -0.35 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 -0.33 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 -0.32 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 -0.28 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 -0.35 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.34 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 -0.27 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 -0.26 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.28 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.26 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 -0.25 49 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 -0.27 48 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.21 49 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.20 50 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 -0.20 50 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.17 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 -0.17 50 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.16 50 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.14 50 0 231 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.13 49 0 432 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.11 49 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.10 49 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.08 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.07 49 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.04 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 134 0
30MAR27 4.80 C 0.00 0.00 0.00 3.21 -0.38 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.13 -0.38 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.05 -0.37 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.84 -0.38 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.65 -0.38 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 -0.36 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.29 -0.31 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.31 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.98 -0.28 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 -0.27 49 0 100 0
30MAR27 7.00 C 1.70 1.70 1.70 1.69 -0.27 49 1 121 +1
30MAR27 7.25 C 0.00 0.00 0.00 1.57 -0.26 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 -0.24 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.34 -0.27 49 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 -0.22 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.17 -0.19 50 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 1.08 -0.20 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 -0.19 50 0 1 0
30MAR27 9.00 C 1.00 1.00 1.00 0.92 -0.19 50 6 12 +6
30MAR27 9.25 C 0.00 0.00 0.00 0.84 -0.18 49 0 6 0
30MAR27 9.50 C 0.91 0.91 0.91 0.78 -0.16 49 2 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.15 50 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 -0.15 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.13 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 -0.12 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.10 49 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.09 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.08 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.07 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.06 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.06 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 3.31 -0.37 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.21 -0.39 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.14 -0.39 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.96 -0.33 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.76 -0.38 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.62 -0.30 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.44 -0.31 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 -0.29 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.14 -0.27 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.00 -0.33 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.85 -0.28 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.74 -0.27 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.64 -0.28 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.54 -0.26 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.43 -0.26 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.34 -0.25 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.26 -0.24 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.18 -0.23 48 0 2 0
29JUN27 9.00 C 1.22 1.22 1.22 1.11 -0.22 48 6 0 -6
29JUN27 9.25 C 0.00 0.00 0.00 1.04 -0.21 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 -0.20 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 -0.19 49 0 11 0
29JUN27 10.00 C 0.93 0.93 0.93 0.87 -0.18 49 2 2 +2
29JUN27 10.50 C 0.00 0.00 0.00 0.76 -0.17 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.66 - 49 0 0 -
TOTAL CALL 1,272 49,987 +771
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 428 0
30JUL26 6.00 P 0.02 0.02 0.02 0.02 +0.01 63 10 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 60 0 1,134 0
30JUL26 6.50 P 0.05 0.05 0.05 0.05 +0.02 59 5 978 0
30JUL26 6.75 P 0.08 0.08 0.08 0.08 +0.03 58 3 903 +3
30JUL26 7.00 P 0.11 0.12 0.10 0.12 +0.04 56 281 971 +185
30JUL26 7.25 P 0.13 0.18 0.13 0.19 +0.06 57 185 838 -2
30JUL26 7.50 P 0.23 0.28 0.23 0.28 +0.09 57 11 1,239 +7
30JUL26 7.75 P 0.35 0.35 0.35 0.40 +0.13 59 5 577 +5
30JUL26 8.00 P 0.41 0.46 0.41 0.53 +0.16 59 35 961 +30
30JUL26 8.25 P 0.00 0.00 0.00 0.69 +0.19 60 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 0.87 +0.22 61 0 180 0
30JUL26 8.75 P 0.97 0.97 0.97 1.06 +0.24 61 71 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.27 +0.26 63 0 64 0
30JUL26 9.25 P 0.00 0.00 0.00 1.49 +0.30 65 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.73 +0.31 70 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.95 +0.32 69 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.19 +0.32 72 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.68 +0.33 80 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.17 +0.35 85 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.69 +0.41 101 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.15 +0.36 93 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.65 +0.37 100 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.16 +0.35 112 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.65 +0.38 113 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.15 +0.35 119 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 +0.01 55 0 528 0
28AUG26 6.00 P 0.07 0.07 0.07 0.06 +0.01 54 400 869 -15
28AUG26 6.25 P 0.07 0.11 0.07 0.10 +0.03 56 406 1,217 -5
28AUG26 6.50 P 0.11 0.12 0.11 0.14 +0.04 55 66 572 +60
28AUG26 6.75 P 0.17 0.19 0.17 0.19 +0.05 54 48 1,617 -8
28AUG26 7.00 P 0.23 0.27 0.23 0.27 +0.08 55 24 700 -4
28AUG26 7.25 P 0.32 0.34 0.32 0.35 +0.10 54 6 729 +6
28AUG26 7.50 P 0.37 0.37 0.37 0.46 +0.12 55 10 756 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 +0.15 55 0 592 0
28AUG26 8.00 P 0.00 0.00 0.00 0.72 +0.17 56 0 247 0
28AUG26 8.25 P 0.00 0.00 0.00 0.87 +0.19 56 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 1.04 +0.21 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.22 +0.22 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.41 +0.24 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.62 +0.27 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.83 +0.28 60 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 2.05 +0.29 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.28 +0.31 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.74 +0.33 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.22 +0.35 69 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.69 +0.32 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 52 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 595 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 52 0 956 0
29SEP26 6.00 P 0.11 0.14 0.11 0.12 +0.03 52 307 577 -154
29SEP26 6.25 P 0.15 0.17 0.15 0.16 +0.03 52 3 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.05 52 0 1,045 0
29SEP26 6.75 P 0.28 0.28 0.28 0.29 +0.06 52 6 1,200 +6
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.09 52 0 2,914 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.10 52 0 921 0
29SEP26 7.50 P 0.55 0.55 0.55 0.58 +0.11 52 3 873 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.13 53 0 397 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.15 53 0 415 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.16 53 0 3,331 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.18 54 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.19 54 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 +0.21 55 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.22 55 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 +0.23 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.25 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 +0.26 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.81 +0.29 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.28 +0.31 63 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 +0.33 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.24 +0.39 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.72 +0.34 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.20 +0.35 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.69 +0.38 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.18 +0.36 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.67 +0.40 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.16 +0.39 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.66 +0.39 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.16 +0.37 85 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.01 51 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 +0.02 51 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 +0.03 51 0 30 0
29OCT26 6.00 P 0.18 0.18 0.18 0.19 +0.04 51 5 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 +0.05 51 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 +0.07 51 0 42 0
29OCT26 6.75 P 0.00 0.00 0.00 0.40 +0.08 50 0 17 0
29OCT26 7.00 P 0.49 0.50 0.48 0.50 +0.11 50 175 216 +126
29OCT26 7.25 P 0.00 0.00 0.00 0.60 +0.12 50 0 296 0
29OCT26 7.50 P 0.72 0.72 0.72 0.72 +0.13 50 1 196 +1
29OCT26 7.75 P 0.00 0.00 0.00 0.86 +0.16 51 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 1.01 +0.18 51 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 1.17 +0.20 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 +0.23 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 +0.25 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.71 +0.24 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.91 +0.25 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.09 +0.24 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 +0.28 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.52 +0.26 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.96 +0.28 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.41 - 57 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.01 50 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.01 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.02 50 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.02 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.04 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.05 49 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.06 49 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.08 50 0 576 0
30DEC26 6.75 P 0.54 0.55 0.54 0.55 +0.09 49 75 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.10 49 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.12 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.14 50 0 122 0
30DEC26 7.75 P 1.02 1.02 1.02 1.04 +0.16 50 10 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.16 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.20 51 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 +0.20 50 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 +0.22 51 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 +0.22 51 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 +0.22 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.25 52 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 +0.27 53 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.27 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 +0.26 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.52 +0.28 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.96 +0.27 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 +0.30 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.89 +0.33 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.36 +0.37 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.83 +0.31 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.31 +0.31 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 +0.35 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.27 +0.34 61 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 +0.03 49 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 +0.04 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.06 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 +0.04 48 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.51 +0.05 48 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 +0.07 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 +0.09 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 +0.10 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.12 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.14 48 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 1.25 +0.18 50 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.17 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 +0.23 50 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.24 51 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 +0.22 51 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.16 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 +0.17 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.20 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 +0.22 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.80 +0.22 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 +0.22 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.64 +0.24 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.08 +0.27 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.52 +0.27 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.97 +0.28 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.43 +0.29 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.89 +0.29 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.36 +0.30 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.83 +0.30 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.03 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.03 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 +0.03 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.04 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 +0.04 49 0 6 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 +0.05 49 0 33 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 +0.06 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 +0.07 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.78 +0.08 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 +0.10 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 1.01 +0.11 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 +0.12 49 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.14 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.41 +0.15 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.55 +0.15 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.71 +0.17 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 +0.17 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.05 +0.20 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 +0.20 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 +0.20 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 +0.19 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.77 +0.19 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.97 +0.21 50 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.37 +0.22 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.78 - 51 0 0 -
TOTAL PUT 2,151 45,605 +241
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 0.00 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.83 0.00 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 0.00 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.48 0.00 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
30JUL26 6.50 C 0.26 0.27 0.26 0.31 -0.01 25 74 170 +74
30JUL26 6.75 C 0.00 0.00 0.00 0.17 -0.01 26 0 13 0
30JUL26 7.00 C 0.00 0.00 0.00 0.09 0.00 28 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 32 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.58 +0.01 26 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 0.16 -0.01 25 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 27 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 32 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 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
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 59 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 2.05 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -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 1.49 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.01 23 0 100 0
29SEP26 6.75 C 0.33 0.33 0.33 0.33 0.00 25 40 610 +40
29SEP26 7.00 C 0.00 0.00 0.00 0.22 0.00 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.01 25 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 0.00 0.00 0.00 0.06 0.00 25 0 829 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 0.02 -0.01 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 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 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 1.95 -0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 -0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.02 24 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.01 24 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 0.00 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 25 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.77 -0.03 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 -0.03 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 -0.03 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 -0.03 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 +0.01 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 -0.01 24 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 0.51 +0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 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 0.06 +0.01 25 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 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 1.98 -0.01 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 -0.03 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 -0.03 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.58 -0.01 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.37 -0.03 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.18 -0.02 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 +0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 -0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.02 24 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 0.35 +0.01 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 0.00 24 0 10 0
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 0.16 +0.01 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 114 7,486 +114
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 29 0 35 0
30JUL26 6.50 P 0.11 0.11 0.10 0.09 -0.01 27 170 163 +26
30JUL26 6.75 P 0.23 0.23 0.22 0.20 -0.01 28 90 252 +42
30JUL26 7.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 -0.03 26 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.78 -0.03 0 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 1.03 0.00 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.32 +0.01 54 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.58 +0.04 64 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.83 +0.02 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.08 +0.02 77 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 +0.02 83 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.58 +0.02 89 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.83 +0.02 94 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.08 +0.04 99 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.33 +0.04 104 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.83 +0.04 114 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.33 +0.04 123 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.83 +0.04 131 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 44 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 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.16 0.00 26 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.28 0.00 27 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.43 0.00 27 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.60 -0.02 26 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.81 -0.03 26 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 1.04 -0.03 26 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.32 +0.01 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.83 +0.02 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.08 +0.02 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.33 +0.02 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.58 +0.02 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.83 +0.02 65 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.08 +0.02 69 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.33 +0.02 72 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.83 +0.02 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.33 +0.02 85 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.83 +0.02 91 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 33 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 27 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 25 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.01 25 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 -0.02 25 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.03 25 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 -0.04 24 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.02 33 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.02 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 +0.02 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.02 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 +0.02 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 +0.02 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 +0.02 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 +0.01 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.83 +0.01 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.33 +0.02 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.83 +0.02 74 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 28 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 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 0.00 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.25 -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 0.00 26 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.08 -0.03 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.34 0.00 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 +0.02 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.83 +0.02 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.33 +0.02 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 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 0.08 -0.01 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.01 24 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 0.39 -0.01 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 0.69 -0.01 24 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 -0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.03 26 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.01 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.02 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.03 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 +0.03 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 +0.04 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 +0.03 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.41 +0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 +0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.40 +0.04 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.89 +0.03 33 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 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.01 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.01 24 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 0.46 -0.01 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 0.00 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 -0.01 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 +0.02 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 +0.02 24 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 +0.03 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 +0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.21 +0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 +0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.92 +0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.17 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.41 +0.02 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.90 +0.03 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.40 +0.04 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.89 +0.03 29 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 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 0.00 25 0 46 0
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 0.00 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 0.00 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 0.00 25 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.41 +0.01 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 +0.03 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.81 +0.02 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 +0.04 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.24 +0.03 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.47 +0.03 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.70 +0.04 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.94 +0.04 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.19 +0.03 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.43 +0.01 28 0 0 0
TOTAL PUT 260 8,519 +68
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$ 4.39
30JUL26 3.40 C 0.00 0.00 0.00 1.00 -0.01 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.90 -0.01 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.60 -0.01 29 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 31 0
30JUL26 4.10 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.23 -0.02 23 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.17 -0.02 26 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 2,002 0
30JUL26 4.50 C 0.07 0.07 0.07 0.08 0.00 27 2 237 +2
30JUL26 4.60 C 0.05 0.06 0.05 0.05 0.00 28 31 2,252 0
30JUL26 4.70 C 0.05 0.05 0.05 0.03 0.00 28 1 37 +1
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 29 0 154 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 224 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 954 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.92 0.00 42 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.34 -0.02 22 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.26 -0.02 21 0 90 0
28AUG26 4.30 C 0.21 0.21 0.21 0.19 -0.02 20 1 1,211 +1
28AUG26 4.40 C 0.17 0.17 0.17 0.14 -0.01 21 100 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.01 21 0 255 0
28AUG26 4.70 C 0.10 0.10 0.08 0.04 0.00 21 5 52 +5
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 571 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 129 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 548 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 358 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.02 0.00 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 0.00 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 0.00 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 -0.01 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 -0.01 27 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 0.00 27 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 26 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 0.00 26 0 107 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 27 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 27 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 27 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 26 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2,356 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,468 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.02 -0.01 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.32 -0.02 27 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.02 27 0 30 0
29OCT26 4.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 30 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 1.02 -0.01 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 0.00 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.01 27 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.02 27 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.01 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.02 27 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.02 27 0 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 27 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.01 27 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 26 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 27 0 900 0
30DEC26 5.00 C 0.16 0.16 0.13 0.09 -0.01 26 60 10,599 +60
30DEC26 5.25 C 0.12 0.12 0.10 0.06 -0.01 27 15 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 330 0
30DEC26 6.50 C 0.03 0.03 0.03 0.01 0.00 31 100 483 +100
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
30MAR27 3.80 C 0.65 0.65 0.65 0.68 -0.01 28 1 1 +1
30MAR27 3.90 C 0.59 0.59 0.59 0.61 -0.01 27 1 1 +1
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.01 28 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.02 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.01 26 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.01 26 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 0.00 27 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 27 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.87 -0.01 27 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.73 -0.01 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.66 -0.02 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.02 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.02 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.03 26 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.03 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 -0.01 27 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.28 -0.01 27 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 -0.01 27 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 -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 0.00 0.00 0.00 0.08 0.00 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 76 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 126 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
TOTAL CALL 317 68,759 +171
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 0.00 26 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 220 0
30JUL26 4.30 P 0.07 0.07 0.07 0.07 +0.01 25 2 204 0
30JUL26 4.40 P 0.10 0.10 0.10 0.11 +0.01 24 50 318 +50
30JUL26 4.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 706 0
30JUL26 4.60 P 0.24 0.24 0.24 0.24 0.00 24 20 240 0
30JUL26 4.70 P 0.00 0.00 0.00 0.34 +0.02 30 0 398 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 +0.02 32 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 +0.02 37 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.63 +0.02 41 0 1,442 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 +0.02 46 0 355 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.01 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 +0.01 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.61 +0.01 0 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 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 60 0
28AUG26 4.00 P 0.05 0.05 0.05 0.05 +0.01 20 12 102 +12
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 20 0 918 0
28AUG26 4.20 P 0.12 0.12 0.12 0.12 +0.01 19 65 907 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.02 20 0 190 0
28AUG26 4.40 P 0.21 0.22 0.20 0.24 +0.01 18 1,002 1,564 +1,000
28AUG26 4.50 P 0.00 0.00 0.00 0.32 +0.02 19 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.40 +0.02 16 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.49 +0.02 12 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 +0.02 0 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.67 +0.02 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.77 +0.02 0 0 223 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 +0.02 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.49 +0.02 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 +0.02 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.66 +0.01 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 0.02 +0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 60 0
29SEP26 3.70 P 0.03 0.03 0.03 0.04 +0.01 26 3 223 +3
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 24 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 123 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.02 25 0 3,066 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.02 25 0 2,124 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.02 25 0 1,425 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.02 25 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 288 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.02 24 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.01 23 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 0.00 21 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.01 21 0 441 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.01 17 0 2,381 0
29SEP26 5.25 P 1.03 1.03 1.03 1.03 +0.01 0 2 1,497 +2
29SEP26 5.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 0.00 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.99 +0.02 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.97 0.00 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 0.00 0.00 0.00 0.03 0.00 27 0 1 0
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 0.05 -0.01 24 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 0.10 -0.01 25 0 2 0
29OCT26 4.00 P 0.00 0.00 0.00 0.14 0.00 25 0 5 0
29OCT26 4.10 P 0.00 0.00 0.00 0.18 0.00 25 0 480 0
29OCT26 4.20 P 0.00 0.00 0.00 0.23 0.00 25 0 17 0
29OCT26 4.30 P 0.26 0.26 0.26 0.28 0.00 25 100 100 +100
29OCT26 4.40 P 0.00 0.00 0.00 0.34 0.00 25 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.40 0.00 24 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.47 0.00 23 0 30 0
29OCT26 4.70 P 0.00 0.00 0.00 0.55 0.00 24 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 0.00 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 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 0.00 25 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 0.00 26 0 309 0
30DEC26 4.00 P 0.16 0.16 0.16 0.19 0.00 26 250 283 +210
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 25 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 0.00 26 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 0.00 25 0 560 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.01 25 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 0.00 25 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.02 26 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.01 24 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 -0.01 23 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 0.00 24 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 0.00 24 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 0.00 22 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 0.00 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 +0.01 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 0.00 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.97 0.00 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 0.00 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 0.14 +0.01 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 0.00 25 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 0.00 25 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 0.00 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.01 25 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.01 25 0 22 0
30MAR27 4.50 P 0.49 0.49 0.49 0.50 +0.01 25 1 87 +1
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.01 25 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.01 25 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.01 25 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 0.00 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.01 24 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.01 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.01 23 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.01 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.15 0.00 26 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.18 0.00 26 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.22 +0.01 26 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 +0.01 27 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 0.00 26 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 +0.01 26 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 +0.01 26 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.01 26 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 +0.01 26 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 +0.01 26 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 0.00 26 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.77 0.00 26 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 0.00 27 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.93 0.00 27 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 0.00 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.34 0.00 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.56 +0.01 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 +0.03 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
TOTAL PUT 1,507 52,358 +1,378
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.68
30JUL26 17.50 C 0.00 0.00 0.00 10.29 -0.54 101 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.85 -0.45 107 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.30 -0.54 92 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.85 -0.49 95 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.35 -0.59 89 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.86 -0.48 85 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.88 -0.47 77 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.86 -0.59 64 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.79 -0.61 46 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.88 -0.72 46 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.04 -0.56 46 0 244 0
30JUL26 26.00 C 0.00 0.00 0.00 2.30 -0.52 46 0 379 0
30JUL26 27.00 C 0.00 0.00 0.00 1.65 -0.42 45 0 1,206 0
30JUL26 28.00 C 1.36 1.37 1.16 1.16 -0.35 46 172 1,374 +153
30JUL26 29.00 C 0.91 0.91 0.91 0.81 -0.26 47 16 1,273 +7
30JUL26 30.00 C 0.62 0.64 0.62 0.52 -0.21 47 43 430 -15
30JUL26 31.00 C 0.43 0.44 0.41 0.32 -0.16 47 21 378 -2
30JUL26 32.00 C 0.31 0.31 0.31 0.19 -0.13 46 4 246 +4
30JUL26 33.00 C 0.00 0.00 0.00 0.11 -0.09 46 0 90 0
30JUL26 34.00 C 0.12 0.12 0.12 0.06 -0.06 46 3 85 +3
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 58 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 105 0
28AUG26 18.00 C 0.00 0.00 0.00 9.91 -0.40 73 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.33 -0.57 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.92 -0.64 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.36 -0.58 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.96 -0.43 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.92 -0.66 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.02 -0.48 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.17 -0.43 50 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.20 -0.64 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.45 -0.55 43 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 2.81 -0.49 44 0 162 0
28AUG26 27.00 C 0.00 0.00 0.00 2.26 -0.34 44 0 134 0
28AUG26 28.00 C 0.00 0.00 0.00 1.72 -0.35 43 0 144 0
28AUG26 29.00 C 0.00 0.00 0.00 1.34 -0.33 44 0 242 0
28AUG26 30.00 C 0.00 0.00 0.00 1.00 -0.31 43 0 114 0
28AUG26 31.00 C 0.00 0.00 0.00 0.74 -0.28 43 0 135 0
28AUG26 32.00 C 0.71 0.71 0.71 0.53 -0.24 43 15 193 0
28AUG26 33.00 C 0.00 0.00 0.00 0.38 -0.19 43 0 397 0
28AUG26 34.00 C 0.42 0.42 0.42 0.27 -0.15 43 50 280 +50
28AUG26 35.00 C 0.00 0.00 0.00 0.18 -0.12 43 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.13 -0.08 43 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 10.47 -0.54 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.98 -0.57 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.50 -0.54 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.02 -0.54 55 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.55 -0.48 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.07 -0.63 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.16 -0.48 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.27 -0.43 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.44 -0.41 46 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.58 -0.54 43 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.88 -0.46 43 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.25 -0.43 43 0 218 0
29SEP26 27.00 C 0.00 0.00 0.00 2.67 -0.32 42 0 1,163 0
29SEP26 28.00 C 0.00 0.00 0.00 2.19 -0.29 42 0 441 0
29SEP26 29.00 C 0.00 0.00 0.00 1.80 -0.25 42 0 107 0
29SEP26 30.00 C 1.64 1.64 1.61 1.48 -0.28 43 16 120 -9
29SEP26 31.00 C 1.32 1.34 1.32 1.20 -0.22 43 4 100 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.95 -0.19 43 0 158 0
29SEP26 33.00 C 0.88 0.88 0.88 0.75 -0.15 43 4 243 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 -0.12 43 0 154 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 -0.11 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.08 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 9.02 -0.56 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.55 -0.57 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.07 -0.63 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.19 -0.58 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.36 -0.57 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.58 -0.55 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.85 -0.53 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.19 -0.50 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.53 -0.53 41 0 30 0
29OCT26 27.00 C 3.17 3.17 3.17 3.00 -0.42 41 15 105 +15
29OCT26 28.00 C 2.69 2.69 2.53 2.53 -0.36 41 75 318 +60
29OCT26 29.00 C 2.25 2.27 2.23 2.14 -0.31 41 75 285 +60
29OCT26 30.00 C 0.00 0.00 0.00 1.80 -0.27 42 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 1.52 -0.22 42 0 15 0
29OCT26 32.00 C 1.34 1.34 1.34 1.26 -0.22 42 15 45 +15
29OCT26 33.00 C 0.00 0.00 0.00 1.03 -0.22 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.84 -0.21 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.68 -0.18 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.55 -0.16 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.44 -0.14 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.63 -0.54 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.16 -0.63 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.71 -0.54 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.26 -0.53 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.82 -0.63 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.39 -0.61 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.55 -0.60 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.76 -0.66 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.01 -0.59 41 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 -0.55 41 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.68 -0.55 41 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.11 -0.51 41 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.70 -0.33 42 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.10 -0.33 40 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.70 -0.31 41 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.38 -0.26 41 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 2.05 -0.26 41 0 16 0
30DEC26 32.00 C 1.88 1.88 1.88 1.75 -0.26 41 15 16 -15
30DEC26 33.00 C 0.00 0.00 0.00 1.52 -0.26 41 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 -0.24 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 -0.22 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 -0.19 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.17 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.15 41 0 5 0
30DEC26 39.00 C 0.73 0.78 0.73 0.56 -0.14 41 21 78 +21
30MAR27 17.50 C 0.00 0.00 0.00 10.82 -0.41 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.39 -0.63 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.97 -0.40 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.55 -0.40 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.14 -0.40 45 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.74 -0.40 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.97 -0.46 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.24 -0.57 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.55 -0.42 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.92 -0.46 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.33 -0.48 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.65 -0.59 40 0 79 0
30MAR27 27.00 C 0.00 0.00 0.00 4.16 -0.47 40 0 62 0
30MAR27 28.00 C 0.00 0.00 0.00 3.74 -0.27 40 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.40 -0.43 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.05 -0.36 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 -0.32 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.41 -0.32 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 2.13 -0.32 41 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 -0.30 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.67 -0.27 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.27 41 0 15 0
30MAR27 37.00 C 1.68 1.68 1.68 1.31 -0.21 41 13 11 -13
29JUN27 18.00 C 0.00 0.00 0.00 10.74 -0.40 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.33 -0.41 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.94 -0.40 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.54 -0.42 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.16 -0.41 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.44 -0.40 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.77 -0.42 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.12 -0.41 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.54 -0.48 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.94 -0.37 42 0 11 0
29JUN27 26.00 C 0.00 0.00 0.00 5.38 -0.40 41 0 51 0
29JUN27 27.00 C 0.00 0.00 0.00 4.94 -0.34 42 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 4.50 -0.33 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.11 -0.30 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.74 -0.30 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.42 -0.27 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.10 -0.29 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.83 -0.27 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.57 -0.28 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.32 -0.29 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.12 -0.25 41 0 1 0
29JUN27 37.00 C 2.21 2.21 2.21 1.86 -0.31 41 2 5 -2
TOTAL CALL 579 17,890 +333
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
30JUL26 20.00 P 0.02 0.02 0.02 0.01 0.00 55 50 76 +45
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 0.00 47 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 492 0
30JUL26 24.00 P 0.18 0.18 0.18 0.16 +0.03 46 2 207 0
30JUL26 25.00 P 0.30 0.30 0.28 0.33 +0.07 47 12 159 0
30JUL26 26.00 P 0.53 0.53 0.53 0.57 +0.09 46 1 326 0
30JUL26 27.00 P 0.78 0.88 0.78 0.96 +0.16 47 40 302 +5
30JUL26 28.00 P 1.34 1.45 1.24 1.45 +0.20 46 125 402 +20
30JUL26 29.00 P 1.89 1.96 1.89 2.08 +0.28 47 30 282 +15
30JUL26 30.00 P 0.00 0.00 0.00 2.78 +0.31 46 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.59 +0.45 46 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.46 +0.50 46 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.35 +0.50 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.39 +0.61 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.33 +0.40 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.32 +0.59 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.32 +0.43 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 0.00 43 0 80 0
28AUG26 22.00 P 0.24 0.24 0.24 0.14 +0.01 43 54 140 +32
28AUG26 23.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.43 +0.04 43 0 22 0
28AUG26 25.00 P 0.00 0.00 0.00 0.68 +0.06 43 0 141 0
28AUG26 26.00 P 0.00 0.00 0.00 1.02 +0.10 43 0 117 0
28AUG26 27.00 P 0.00 0.00 0.00 1.45 +0.14 44 0 249 0
28AUG26 28.00 P 0.00 0.00 0.00 1.88 +0.10 42 0 64 0
28AUG26 29.00 P 2.51 2.51 2.51 2.44 +0.11 41 15 125 +15
28AUG26 30.00 P 0.00 0.00 0.00 3.19 +0.22 43 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 3.93 +0.35 43 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.73 +0.40 42 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.67 +0.42 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.57 +0.52 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.54 +0.52 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.48 +0.50 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.41 +0.45 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 43 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 206 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 155 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 113 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.11 43 0 72 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 +0.14 43 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 +0.15 43 0 570 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.21 43 0 284 0
29SEP26 27.00 P 1.72 1.75 1.72 1.90 +0.25 43 10 204 -4
29SEP26 28.00 P 2.27 2.27 2.27 2.41 +0.26 43 25 262 0
29SEP26 29.00 P 0.00 0.00 0.00 2.99 +0.28 43 0 149 0
29SEP26 30.00 P 3.44 3.44 3.44 3.60 +0.27 43 25 232 +25
29SEP26 31.00 P 0.00 0.00 0.00 4.31 +0.32 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.08 +0.37 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.90 +0.39 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.82 +0.41 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.70 +0.42 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.61 +0.41 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.54 +0.40 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.49 +0.42 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.43 +0.45 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.38 +0.42 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.33 +0.60 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.32 +0.03 42 0 33 0
29OCT26 22.00 P 0.00 0.00 0.00 0.49 +0.05 42 0 19 0
29OCT26 23.00 P 0.71 0.71 0.71 0.71 +0.07 42 15 46 +15
29OCT26 24.00 P 0.00 0.00 0.00 0.98 +0.09 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.32 +0.12 42 0 30 0
29OCT26 26.00 P 1.71 1.71 1.68 1.71 +0.13 42 34 175 +17
29OCT26 27.00 P 2.10 2.10 2.08 2.18 +0.17 42 30 210 +30
29OCT26 28.00 P 2.64 2.64 2.53 2.71 +0.20 43 30 165 +15
29OCT26 29.00 P 3.22 3.22 3.18 3.31 +0.23 43 45 180 +45
29OCT26 30.00 P 3.73 3.81 3.73 3.88 +0.19 42 90 180 +60
29OCT26 31.00 P 0.00 0.00 0.00 4.57 +0.33 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.30 +0.35 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.09 +0.40 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.91 +0.43 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.75 +0.45 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.64 +0.44 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.54 +0.40 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 +0.03 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.04 41 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 +0.04 41 0 249 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.07 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 +0.08 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 +0.09 41 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 +0.10 41 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 +0.08 40 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.28 +0.14 41 0 108 0
30DEC26 27.00 P 2.69 2.69 2.69 2.77 +0.17 41 28 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 +0.21 41 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 +0.23 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.49 +0.17 40 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 +0.34 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.97 +0.35 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 +0.44 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.54 +0.38 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.31 +0.35 42 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.21 +0.42 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 +0.51 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.02 +0.51 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.88 +0.57 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 +0.03 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.05 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 +0.05 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.00 +0.07 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.28 +0.08 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.58 +0.08 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.94 +0.11 40 0 107 0
30MAR27 25.00 P 0.00 0.00 0.00 2.31 +0.11 39 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.77 +0.14 39 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.27 +0.17 39 0 99 0
30MAR27 28.00 P 0.00 0.00 0.00 3.92 +0.29 40 0 83 0
30MAR27 29.00 P 0.00 0.00 0.00 4.38 +0.18 39 0 36 0
30MAR27 30.00 P 0.00 0.00 0.00 5.03 +0.17 39 0 26 0
30MAR27 31.00 P 0.00 0.00 0.00 5.67 +0.18 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.39 +0.28 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.14 +0.30 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.91 +0.32 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.71 +0.35 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 +0.39 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.41 +0.41 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.63 +0.04 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.74 +0.06 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.85 +0.06 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.96 +0.06 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.34 +0.04 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 +0.04 40 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 2.01 +0.08 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.39 +0.12 40 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 2.82 +0.14 40 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.29 +0.16 40 0 133 0
29JUN27 27.00 P 0.00 0.00 0.00 3.80 +0.19 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.36 +0.21 40 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 4.96 +0.22 40 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 5.60 +0.23 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.18 +0.08 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.89 +0.20 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.62 +0.31 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.38 +0.29 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.16 +0.34 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.02 +0.42 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.84 +0.49 41 0 0 0
TOTAL PUT 661 14,839 +335
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 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 0.00 22 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 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 22 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 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 0.00 22 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 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 0.00 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 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 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 22 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 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 0.00 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 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 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 0.22 -0.01 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 0.38 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 0.00 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.58 -0.01 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$ 2.21
30JUL26 1.60 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.27 -0.05 35 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.10 -0.03 42 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.06 -0.02 42 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.47 -0.05 32 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.10 -0.03 40 0 67 0
28AUG26 2.40 C 0.00 0.00 0.00 0.07 -0.02 41 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28AUG26 2.60 C 0.05 0.05 0.04 0.03 -0.01 41 2 65 +1
28AUG26 2.70 C 0.03 0.03 0.03 0.02 -0.01 41 2 16 +2
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 -0.01 41 0 116 0
29SEP26 2.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 14 0
29SEP26 2.60 C 0.08 0.08 0.08 0.06 -0.01 41 56 179 +56
29SEP26 2.70 C 0.00 0.00 0.00 0.04 -0.01 40 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 1.60 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.41 -0.04 34 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 -0.02 40 0 53 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 3.00 C 0.04 0.04 0.04 0.03 -0.01 42 18 18 +18
29OCT26 3.10 C 0.03 0.03 0.03 0.02 -0.01 40 21 21 +21
30DEC26 1.60 C 0.00 0.00 0.00 0.65 -0.04 35 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.30 -0.04 37 0 30 0
30DEC26 2.20 C 0.00 0.00 0.00 0.26 -0.03 39 0 140 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 -0.02 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 -0.02 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 0.00 41 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.64 -0.05 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 -0.05 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 -0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 -0.01 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 41 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 41 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.72 -0.04 37 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.61 -0.05 37 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
TOTAL CALL 99 4,084 +98
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.00 P 0.02 0.02 0.02 0.02 0.00 42 130 130 +130
30JUL26 2.10 P 0.05 0.05 0.05 0.04 0.00 39 1 2,001 +1
30JUL26 2.20 P 0.00 0.00 0.00 0.09 +0.02 43 0 4 0
30JUL26 2.30 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.23 +0.03 49 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.31 +0.03 48 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.41 +0.04 57 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.50 +0.03 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.60 +0.04 64 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 +0.01 40 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 +0.03 42 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.34 +0.03 45 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.52 +0.04 51 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.61 +0.04 52 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.70 +0.04 50 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.80 +0.04 54 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.80 P 0.02 0.02 0.02 0.02 0.00 36 69 69 +69
29SEP26 1.85 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.01 39 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 +0.02 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 +0.02 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 +0.02 43 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 +0.02 43 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 +0.03 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 +0.03 46 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 +0.04 50 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.81 +0.04 50 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.91 +0.04 54 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.00 +0.04 52 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.10 +0.04 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 +0.04 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 0.00 38 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 +0.04 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 +0.01 37 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 0.00 37 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.02 39 0 30 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 +0.02 39 0 132 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 +0.02 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 +0.03 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 +0.02 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.03 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.04 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 +0.04 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 +0.04 46 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 +0.04 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 +0.04 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.21 +0.04 48 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.30 +0.04 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 +0.04 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 +0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 +0.02 40 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 +0.03 41 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 +0.03 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 +0.03 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 +0.03 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.03 43 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.03 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.04 44 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.04 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 +0.04 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 +0.04 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 +0.04 46 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 +0.04 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 +0.05 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 +0.04 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.61 +0.05 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.70 +0.04 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.80 +0.04 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 38 0 4 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.03 39 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 +0.03 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 +0.03 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 +0.03 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 +0.03 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 +0.04 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 +0.04 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.33 +0.04 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 +0.05 45 0 0 0
TOTAL PUT 200 3,616 +200
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$ 19.22
10JUL26 12.50 C 0.00 0.00 0.00 6.72 +0.54 0 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 6.22 +0.55 0 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 5.72 +0.54 0 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 5.22 +0.57 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 4.72 +0.57 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 4.22 +0.57 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 3.72 +0.57 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 3.22 +0.49 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 2.72 +0.57 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 2.22 +0.55 0 0 2 0
10JUL26 17.50 C 0.00 0.00 0.00 1.73 +0.51 49 0 61 0
10JUL26 18.00 C 0.95 1.05 0.95 1.26 +0.43 53 2 63 -2
10JUL26 18.50 C 0.49 0.52 0.49 0.83 +0.32 52 18 42 0
10JUL26 19.00 C 0.29 0.48 0.29 0.50 +0.21 54 17 77 -17
10JUL26 19.50 C 0.17 0.26 0.17 0.26 +0.11 54 4 28 +3
10JUL26 20.00 C 0.08 0.13 0.08 0.13 +0.06 57 18 44 +14
10JUL26 21.00 C 0.02 0.02 0.02 0.02 0.00 57 9 10 +9
10JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 14.00 C 0.00 0.00 0.00 5.23 +0.54 0 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 4.73 +0.57 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 4.23 +0.46 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 3.73 +0.47 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 3.24 +0.48 50 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 2.75 +0.48 49 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 2.28 +0.51 50 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 1.83 +0.48 50 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 1.41 +0.41 49 0 0 0
17JUL26 18.50 C 0.69 0.69 0.69 1.02 +0.32 46 15 15 +15
17JUL26 19.00 C 0.70 0.70 0.70 0.72 +0.24 47 3 3 0
17JUL26 19.50 C 0.34 0.45 0.34 0.50 +0.18 48 16 15 +14
17JUL26 20.00 C 0.28 0.34 0.28 0.33 +0.13 49 10 10 +6
17JUL26 21.00 C 0.12 0.14 0.12 0.12 +0.05 49 2 17 +1
17JUL26 22.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.74 +0.56 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.24 +0.57 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.75 +0.57 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.25 +0.44 50 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.75 +0.45 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.26 +0.46 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.77 +0.46 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.24 +0.40 0 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.75 +0.41 0 0 37 0
30JUL26 17.00 C 2.00 2.00 2.00 2.36 +0.43 41 2 106 0
30JUL26 17.50 C 1.90 1.90 1.90 1.99 +0.39 45 6 289 -6
30JUL26 18.00 C 1.26 1.27 1.26 1.62 +0.39 45 23 295 +15
30JUL26 18.50 C 1.03 1.10 1.03 1.27 +0.32 44 30 362 +11
30JUL26 19.00 C 0.75 1.02 0.73 1.00 +0.26 45 93 357 +75
30JUL26 19.50 C 0.57 0.75 0.57 0.77 +0.21 45 69 346 +41
30JUL26 20.00 C 0.55 0.60 0.40 0.59 +0.18 46 64 470 +6
30JUL26 21.00 C 0.26 0.33 0.22 0.31 +0.11 46 36 588 +20
30JUL26 22.00 C 0.18 0.18 0.18 0.15 +0.06 46 2 263 0
30JUL26 23.00 C 0.09 0.10 0.09 0.07 +0.03 46 5 290 0
30JUL26 24.00 C 0.04 0.04 0.04 0.03 +0.01 46 15 328 0
30JUL26 25.00 C 0.04 0.04 0.04 0.02 +0.01 50 4 207 +4
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 6.78 +0.50 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.31 +0.50 54 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.79 +0.48 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.31 +0.45 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.85 +0.49 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.38 +0.43 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.93 +0.49 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.52 +0.50 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.11 +0.47 46 0 59 0
28AUG26 17.00 C 2.40 2.40 2.25 2.73 +0.44 46 4 143 +1
28AUG26 17.50 C 0.00 0.00 0.00 2.36 +0.41 45 0 133 0
28AUG26 18.00 C 1.68 1.68 1.68 2.02 +0.38 45 1 190 0
28AUG26 18.50 C 1.48 1.48 1.48 1.76 +0.37 46 1 175 +1
28AUG26 19.00 C 1.20 1.34 1.20 1.45 +0.29 45 61 186 +16
28AUG26 19.50 C 1.04 1.12 1.02 1.21 +0.24 44 18 182 -12
28AUG26 20.00 C 0.86 1.04 0.86 1.02 +0.22 45 32 168 +10
28AUG26 21.00 C 0.56 0.73 0.56 0.71 +0.19 46 4 214 +2
28AUG26 22.00 C 0.50 0.50 0.50 0.47 +0.14 46 1 171 0
28AUG26 23.00 C 0.34 0.34 0.34 0.30 +0.10 46 30 119 +30
28AUG26 24.00 C 0.23 0.23 0.23 0.19 +0.07 46 15 600 +15
28AUG26 25.00 C 0.00 0.00 0.00 0.12 +0.05 46 0 136 0
28AUG26 26.00 C 0.12 0.12 0.12 0.07 +0.03 46 1 152 +1
28AUG26 27.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.79 +0.57 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.30 +0.58 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.81 +0.52 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.32 +0.37 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.91 +0.54 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.39 +0.50 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.92 +0.50 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.45 +0.50 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.00 +0.46 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.49 +0.40 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.14 +0.42 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.66 +0.33 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.24 +0.36 40 0 223 0
29SEP26 17.00 C 0.00 0.00 0.00 2.98 +0.36 44 0 819 0
29SEP26 17.50 C 2.61 2.61 2.61 2.57 +0.32 42 1 307 -1
29SEP26 18.00 C 0.00 0.00 0.00 2.33 +0.39 44 0 263 0
29SEP26 18.50 C 1.86 1.86 1.86 2.05 +0.34 44 15 161 0
29SEP26 19.00 C 1.54 1.61 1.54 1.80 +0.32 44 60 293 0
29SEP26 19.50 C 1.47 1.47 1.47 1.56 +0.27 44 15 308 +15
29SEP26 20.00 C 1.18 1.18 1.18 1.38 +0.26 45 15 347 0
29SEP26 21.00 C 0.96 1.03 0.96 1.03 +0.21 45 2 274 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 +0.18 45 0 172 0
29SEP26 23.00 C 0.59 0.59 0.59 0.55 +0.14 45 1 339 0
29SEP26 24.00 C 0.36 0.45 0.36 0.39 +0.10 45 30 524 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 +0.08 45 0 231 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 +0.06 45 0 181 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 109 0
29SEP26 28.00 C 0.15 0.15 0.15 0.09 +0.03 45 30 260 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 63 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29SEP26 34.00 C 0.08 0.08 0.08 0.01 0.00 46 1 622 0
29OCT26 12.50 C 0.00 0.00 0.00 6.91 +0.38 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.44 +0.45 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.99 +0.47 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.51 +0.40 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.07 +0.38 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.65 +0.41 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.25 +0.36 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.86 +0.31 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.50 +0.29 42 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 3.20 +0.32 44 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.89 +0.40 44 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.60 +0.40 44 0 37 0
29OCT26 18.50 C 0.00 0.00 0.00 2.31 +0.35 43 0 45 0
29OCT26 19.00 C 1.87 1.95 1.87 2.07 +0.32 44 30 96 +30
29OCT26 19.50 C 1.62 1.74 1.62 1.83 +0.28 43 30 31 +15
29OCT26 20.00 C 0.00 0.00 0.00 1.65 +0.27 44 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 1.29 +0.21 44 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 1.01 +0.18 44 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.77 +0.15 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.58 +0.11 44 0 35 0
29OCT26 25.00 C 0.00 0.00 0.00 0.43 +0.08 44 0 0 0
29OCT26 26.00 C 0.35 0.35 0.35 0.32 +0.07 44 10 21 +10
30DEC26 10.50 C 0.00 0.00 0.00 8.95 +0.47 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.48 +0.46 50 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 8.02 +0.46 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.56 +0.46 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.10 +0.47 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.62 +0.36 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.19 +0.43 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.78 +0.42 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.37 +0.35 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.98 +0.34 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.61 +0.33 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 +0.36 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.91 +0.32 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.59 +0.27 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 3.23 +0.27 41 0 115 0
30DEC26 18.00 C 0.00 0.00 0.00 3.06 +0.35 44 0 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.80 +0.37 44 0 48 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 +0.34 44 0 347 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 +0.29 43 0 463 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 +0.27 43 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.77 +0.24 44 0 130 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 +0.23 44 0 104 0
30DEC26 23.00 C 1.08 1.10 1.08 1.21 +0.19 44 3 49 0
30DEC26 24.00 C 1.00 1.00 1.00 0.98 +0.16 44 1 27 +1
30DEC26 25.00 C 0.72 0.72 0.72 0.80 +0.14 44 1 123 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.64 +0.11 44 0 62 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 +0.10 44 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 +0.08 44 0 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 +0.06 44 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.06 44 0 67 0
30DEC26 31.00 C 0.32 0.32 0.32 0.21 +0.04 44 4 6 +4
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 9.14 +0.66 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.70 +0.48 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.24 +0.46 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.82 +0.46 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.38 +0.61 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.94 +0.41 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.56 +0.40 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.17 +0.42 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.79 +0.37 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.40 +0.35 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.05 +0.31 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.73 +0.31 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.41 +0.35 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.11 +0.27 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.82 +0.25 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.56 +0.25 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 3.33 +0.27 43 0 153 0
30MAR27 19.00 C 0.00 0.00 0.00 3.13 +0.33 43 0 148 0
30MAR27 19.50 C 0.00 0.00 0.00 2.90 +0.30 43 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 2.70 +0.27 43 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 2.34 +0.25 43 0 150 0
30MAR27 22.00 C 0.00 0.00 0.00 2.03 +0.24 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.74 +0.22 44 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.49 +0.20 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.27 +0.17 44 0 22 0
30MAR27 26.00 C 1.03 1.03 1.03 1.08 +0.15 43 1 7 0
30MAR27 27.00 C 0.97 0.97 0.97 0.92 +0.13 43 1 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 +0.11 43 0 27 0
30MAR27 29.00 C 0.75 0.75 0.75 0.66 +0.10 43 2 17 +2
30MAR27 30.00 C 0.00 0.00 0.00 0.56 +0.08 43 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.08 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 +0.07 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 +0.05 43 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 28 0
29JUN27 12.50 C 0.00 0.00 0.00 7.46 +0.54 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.07 +0.53 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.69 +0.52 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.33 +0.52 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.97 +0.49 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.64 +0.49 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.31 +0.46 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.01 +0.45 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.72 +0.45 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.53 +0.40 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.25 +0.38 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 4.00 +0.38 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.79 +0.39 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.55 +0.37 45 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.35 +0.38 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.14 +0.36 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.76 +0.34 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.42 +0.30 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 2.13 +0.29 44 0 25 0
29JUN27 24.00 C 1.78 1.78 1.78 1.86 +0.25 44 1 1 +1
29JUN27 25.00 C 0.00 0.00 0.00 1.63 +0.23 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.43 +0.22 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.25 +0.19 44 0 18 0
29JUN27 28.00 C 1.12 1.12 1.12 1.09 +0.17 44 1 1 +1
29JUN27 29.00 C 0.00 0.00 0.00 0.95 +0.15 44 0 23 0
TOTAL CALL 886 19,873 +382
10JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 21 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 112 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 16 0
10JUL26 17.50 P 0.06 0.06 0.06 0.02 -0.06 61 1 16 +1
10JUL26 18.00 P 0.09 0.09 0.06 0.05 -0.14 58 4 7 0
10JUL26 18.50 P 0.25 0.25 0.12 0.13 -0.25 57 18 41 +10
10JUL26 19.00 P 0.00 0.00 0.00 0.30 -0.37 58 0 7 0
10JUL26 19.50 P 0.00 0.00 0.00 0.56 -0.47 58 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.93 -0.52 61 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 1.82 -0.55 68 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 2.80 -0.56 83 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 3.80 -0.56 105 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 4.80 -0.56 125 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 5.80 -0.56 144 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 6.80 -0.58 162 0 0 0
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 1 0
17JUL26 17.00 P 0.00 0.00 0.00 0.05 -0.06 51 0 2 0
17JUL26 17.50 P 0.00 0.00 0.00 0.10 -0.11 50 0 13 0
17JUL26 18.00 P 0.20 0.20 0.20 0.18 -0.18 49 2 0 -2
17JUL26 18.50 P 0.00 0.00 0.00 0.32 -0.25 49 0 7 0
17JUL26 19.00 P 0.00 0.00 0.00 0.53 -0.32 50 0 3 0
17JUL26 19.50 P 0.00 0.00 0.00 0.79 -0.38 50 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 1.12 -0.45 51 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 1.91 -0.54 52 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 2.80 -0.57 47 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 3.84 -0.52 71 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 4.80 -0.56 71 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 5.91 -0.45 112 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 6.86 -0.52 113 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30JUL26 14.50 P 0.03 0.03 0.02 0.01 -0.01 51 21 164 +19
30JUL26 15.00 P 0.04 0.04 0.04 0.02 -0.01 50 1 223 -1
30JUL26 15.50 P 0.08 0.08 0.08 0.03 -0.02 48 30 166 -30
30JUL26 16.00 P 0.10 0.10 0.08 0.05 -0.05 46 16 650 +5
30JUL26 16.50 P 0.12 0.12 0.11 0.09 -0.07 46 27 314 +13
30JUL26 17.00 P 0.25 0.25 0.19 0.16 -0.10 47 19 247 +9
30JUL26 17.50 P 0.37 0.38 0.27 0.25 -0.15 46 30 464 -12
30JUL26 18.00 P 0.56 0.56 0.40 0.38 -0.19 46 16 387 +8
30JUL26 18.50 P 0.72 0.72 0.59 0.55 -0.25 46 48 419 -1
30JUL26 19.00 P 1.04 1.04 0.75 0.76 -0.32 45 66 309 +14
30JUL26 19.50 P 1.23 1.23 1.03 1.03 -0.35 46 20 134 +1
30JUL26 20.00 P 1.51 1.77 1.44 1.37 -0.39 48 14 143 +8
30JUL26 21.00 P 0.00 0.00 0.00 2.09 -0.49 48 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 2.95 -0.53 50 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 3.93 -0.47 59 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 4.89 -0.47 64 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 5.91 -0.45 75 0 97 0
30JUL26 26.00 P 0.00 0.00 0.00 6.86 -0.52 76 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.85 -0.51 82 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.84 -0.52 87 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.85 -0.51 95 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.85 -0.51 101 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.78 -0.58 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.78 -0.58 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.78 -0.58 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.78 -0.58 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 90 0
28AUG26 15.00 P 0.16 0.16 0.14 0.10 -0.04 46 2 104 +2
28AUG26 15.50 P 0.22 0.22 0.19 0.15 -0.06 46 31 130 +24
28AUG26 16.00 P 0.00 0.00 0.00 0.22 -0.08 46 0 663 0
28AUG26 16.50 P 0.39 0.39 0.39 0.31 -0.11 46 2 170 0
28AUG26 17.00 P 0.00 0.00 0.00 0.43 -0.13 46 0 133 0
28AUG26 17.50 P 0.00 0.00 0.00 0.58 -0.16 46 0 67 0
28AUG26 18.00 P 0.79 0.79 0.79 0.75 -0.20 46 1 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.95 -0.20 46 0 122 0
28AUG26 19.00 P 1.43 1.43 1.33 1.18 -0.29 45 34 159 +30
28AUG26 19.50 P 1.62 1.62 1.50 1.46 -0.31 46 3 160 +1
28AUG26 20.00 P 2.09 2.09 1.73 1.77 -0.34 47 10 101 +2
28AUG26 21.00 P 2.60 2.68 2.42 2.43 -0.43 46 19 123 +16
28AUG26 22.00 P 0.00 0.00 0.00 3.21 -0.48 47 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 4.07 -0.51 49 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 4.97 -0.46 50 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 5.92 -0.46 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.87 -0.51 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.85 -0.51 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.84 -0.52 61 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.85 -0.51 67 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.85 -0.51 71 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.78 -0.58 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.78 -0.58 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 277 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.05 44 0 150 0
29SEP26 15.00 P 0.31 0.31 0.31 0.22 -0.06 45 1 151 +1
29SEP26 15.50 P 0.37 0.37 0.37 0.30 -0.08 45 15 221 -15
29SEP26 16.00 P 0.48 0.48 0.48 0.40 -0.10 45 4 329 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.12 45 0 562 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.14 45 0 1,049 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.16 45 0 214 0
29SEP26 18.00 P 1.19 1.19 1.08 1.02 -0.21 44 33 252 +23
29SEP26 18.50 P 1.36 1.36 1.33 1.23 -0.24 44 17 174 +13
29SEP26 19.00 P 1.66 1.66 1.66 1.49 -0.24 45 15 236 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.76 -0.30 45 0 120 0
29SEP26 20.00 P 2.25 2.25 2.06 2.05 -0.34 45 4 125 +4
29SEP26 21.00 P 0.00 0.00 0.00 2.73 -0.37 46 0 167 0
29SEP26 22.00 P 0.00 0.00 0.00 3.50 -0.42 47 0 72 0
29SEP26 23.00 P 0.00 0.00 0.00 4.32 -0.33 49 0 722 0
29SEP26 24.00 P 0.00 0.00 0.00 5.20 -0.33 50 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.11 -0.27 52 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.00 -0.40 52 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 7.95 -0.42 54 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.84 -0.52 50 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 9.85 -0.51 55 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.85 -0.51 58 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 11.78 -0.58 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.78 -0.58 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.78 -0.58 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.78 -0.58 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 1 0
29OCT26 13.00 P 0.16 0.16 0.16 0.09 -0.03 44 1 4 +1
29OCT26 13.50 P 0.20 0.20 0.20 0.13 -0.04 44 1 1 +1
29OCT26 14.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.25 -0.07 44 0 9 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 -0.09 44 0 38 0
29OCT26 15.50 P 0.00 0.00 0.00 0.43 -0.11 44 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 0.55 -0.13 44 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.69 -0.14 44 0 80 0
29OCT26 17.00 P 0.00 0.00 0.00 0.86 -0.15 44 0 134 0
29OCT26 17.50 P 1.12 1.12 1.12 1.03 -0.18 44 15 36 +15
29OCT26 18.00 P 1.37 1.37 1.37 1.22 -0.22 44 15 51 +15
29OCT26 18.50 P 0.00 0.00 0.00 1.46 -0.23 44 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.71 -0.27 44 0 7 0
29OCT26 19.50 P 2.18 2.18 2.18 1.97 -0.30 44 15 15 +15
29OCT26 20.00 P 0.00 0.00 0.00 2.28 -0.32 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.94 -0.35 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.65 -0.40 45 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.49 -0.25 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.32 -0.28 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.19 -0.34 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.11 -0.32 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.04 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 -0.06 44 0 45 0
30DEC26 14.00 P 0.43 0.43 0.43 0.36 -0.08 44 3 59 -3
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.09 44 0 128 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.11 44 0 114 0
30DEC26 15.50 P 0.73 0.73 0.73 0.71 -0.10 44 3 193 +3
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.12 44 0 227 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.16 43 0 98 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 -0.16 44 0 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.20 43 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 1.58 -0.22 43 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.82 -0.21 43 0 67 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.28 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.37 -0.30 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.67 -0.27 44 0 379 0
30DEC26 21.00 P 0.00 0.00 0.00 3.32 -0.30 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 3.98 -0.38 44 0 46 0
30DEC26 23.00 P 4.87 4.87 4.87 4.74 -0.37 44 15 16 +15
30DEC26 24.00 P 0.00 0.00 0.00 5.60 -0.32 46 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.43 -0.38 47 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.31 -0.25 48 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.17 -0.42 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.11 -0.37 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.03 -0.39 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.98 -0.43 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.94 -0.44 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.91 -0.48 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.89 -0.47 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.85 -0.51 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.05 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.06 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 -0.07 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 -0.08 43 0 8 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 -0.09 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.73 -0.11 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 -0.10 44 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.12 43 0 246 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 -0.15 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.13 44 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 -0.18 43 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.76 -0.19 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.97 -0.22 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.21 -0.26 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.47 -0.26 42 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 -0.28 42 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.06 -0.29 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.70 -0.31 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.39 -0.33 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.14 -0.21 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.93 -0.21 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.74 -0.35 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.57 -0.21 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.44 -0.36 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.32 -0.38 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.19 -0.38 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.10 -0.42 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.02 -0.42 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.96 -0.44 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.93 -0.45 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.87 -0.49 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.56 -0.07 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.83 -0.08 44 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.96 -0.09 44 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.10 -0.11 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.26 -0.13 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.43 -0.13 43 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.62 -0.16 43 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.83 -0.15 43 0 8 0
29JUN27 17.00 P 0.00 0.00 0.00 2.04 -0.18 43 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.27 -0.17 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.52 -0.18 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.76 -0.24 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.04 -0.22 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.32 -0.24 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.61 -0.26 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.24 -0.29 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.91 -0.30 42 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.63 -0.23 42 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.38 -0.22 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.15 -0.33 42 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 7.95 -0.36 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.77 -0.35 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.62 -0.36 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.50 -0.44 43 0 0 0
TOTAL PUT 592 19,823 +220
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$ 8.47
30JUL26 6.25 C 0.00 0.00 0.00 2.25 -0.18 68 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.00 -0.19 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.75 -0.22 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.51 -0.18 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.26 -0.21 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.02 -0.21 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.81 -0.17 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.61 -0.17 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.44 -0.16 36 0 0 0
30JUL26 8.50 C 0.41 0.41 0.41 0.31 -0.12 37 15 49 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.21 -0.09 37 0 25 0
30JUL26 9.00 C 0.20 0.20 0.20 0.14 -0.08 38 15 60 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.09 -0.06 39 0 40 0
30JUL26 9.50 C 0.10 0.10 0.10 0.06 -0.03 40 15 107 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.03 38 0 257 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.26 -0.22 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.02 -0.21 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.78 -0.21 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.54 -0.21 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.32 -0.20 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.10 -0.20 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.91 -0.18 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.74 -0.17 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.60 -0.15 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.46 -0.13 39 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.37 -0.10 40 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.22 -0.08 40 0 25 0
28AUG26 9.50 C 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.12 -0.06 40 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
28AUG26 12.00 C 0.07 0.07 0.07 0.01 0.00 44 1 969 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 14.50 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 0.01 0.00 67 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.21 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 -0.22 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.21 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.21 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 -0.20 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.57 -0.21 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.36 -0.20 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.16 -0.18 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 -0.16 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.17 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 -0.13 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.57 -0.11 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.10 38 0 7 0
29SEP26 9.00 C 0.38 0.38 0.38 0.38 -0.09 38 15 63 +9
29SEP26 9.25 C 0.31 0.31 0.31 0.31 -0.08 38 15 90 +15
29SEP26 9.50 C 0.30 0.30 0.30 0.26 -0.07 39 15 45 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.06 39 0 20 0
29SEP26 10.00 C 0.19 0.19 0.19 0.17 -0.05 39 40 42 -25
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.28 -0.21 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.05 -0.21 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.82 -0.20 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.61 -0.19 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.41 -0.18 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.22 -0.17 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.06 -0.16 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.90 -0.15 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.77 -0.13 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.64 -0.13 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.54 -0.11 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.45 -0.10 36 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.26 -0.08 37 0 0 0
29OCT26 10.00 C 0.23 0.23 0.23 0.22 -0.07 37 15 15 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 -0.21 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.21 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.33 -0.20 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.11 -0.20 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 -0.19 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.72 -0.18 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.54 -0.17 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 -0.17 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 -0.17 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 -0.17 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.16 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 -0.13 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -0.15 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.13 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.11 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.09 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.08 37 0 15 0
30DEC26 10.00 C 0.40 0.40 0.40 0.36 -0.08 37 20 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.45 -0.19 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.26 -0.16 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.08 -0.18 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.90 -0.18 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.74 -0.17 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.59 -0.16 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.44 -0.16 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.31 -0.15 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 -0.15 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.08 -0.12 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 -0.13 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.12 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 -0.11 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.10 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.08 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.08 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.07 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.06 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.58 -0.17 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.40 -0.17 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.22 -0.17 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.06 -0.19 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.91 -0.18 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 -0.14 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.65 -0.12 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.53 -0.11 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.42 -0.09 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 -0.06 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.26 -0.02 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 -0.06 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 -0.05 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.05 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.89 -0.04 39 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.82 -0.03 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.01 40 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 0.00 40 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 4 0
TOTAL CALL 166 4,149 +75
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.02 +0.01 40 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 +0.02 37 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.21 +0.05 37 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.34 +0.08 39 0 111 0
30JUL26 8.75 P 0.00 0.00 0.00 0.48 +0.09 38 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.65 +0.12 37 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.85 +0.14 37 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.07 +0.17 38 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.30 +0.18 39 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.54 +0.18 40 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 2.03 +0.18 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.53 +0.19 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 3.03 +0.19 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.53 +0.19 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.03 +0.20 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.53 +0.20 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.03 +0.20 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.53 +0.20 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.03 +0.20 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.53 +0.20 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.03 +0.19 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.53 +0.20 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.11 +0.01 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 14 0
28AUG26 7.75 P 0.25 0.25 0.25 0.25 +0.04 41 15 32 +15
28AUG26 8.00 P 0.00 0.00 0.00 0.33 +0.03 39 0 13 0
28AUG26 8.25 P 0.00 0.00 0.00 0.45 +0.06 40 0 53 0
28AUG26 8.50 P 0.00 0.00 0.00 0.60 +0.08 41 0 155 0
28AUG26 8.75 P 0.00 0.00 0.00 0.75 +0.09 41 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.90 +0.08 39 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 1.09 +0.12 40 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.32 +0.13 43 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.54 +0.15 45 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.77 +0.16 47 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.24 +0.18 51 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.73 +0.20 56 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.22 +0.21 61 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.70 +0.21 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.20 +0.22 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.69 +0.21 72 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.19 +0.22 77 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.68 +0.21 79 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.18 +0.22 84 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.68 +0.22 88 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.18 +0.22 92 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.68 +0.22 97 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 39 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.03 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 +0.04 39 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.05 40 0 28 0
29SEP26 8.00 P 0.43 0.43 0.43 0.45 +0.06 39 3 19 +3
29SEP26 8.25 P 0.58 0.58 0.58 0.58 +0.08 40 2 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.08 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 +0.09 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.10 40 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.16 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 +0.13 42 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 +0.15 43 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 +0.15 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.18 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.75 +0.19 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 +0.20 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 +0.20 53 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.20 +0.21 56 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.69 +0.21 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 +0.22 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.69 +0.22 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.18 +0.22 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.68 +0.22 71 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.18 +0.22 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.68 +0.22 78 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 +0.05 38 0 4 0
29OCT26 7.75 P 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.52 +0.06 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.92 +0.08 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.10 +0.11 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.28 +0.16 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.47 +0.13 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.67 +0.14 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.88 +0.15 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.32 +0.17 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.78 +0.19 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.24 +0.19 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.72 +0.20 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 0.00 36 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 0.00 36 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.03 37 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 +0.03 36 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.08 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 +0.09 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.10 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.11 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.77 +0.12 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 +0.13 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.16 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.17 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 +0.19 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 +0.18 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 +0.19 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 +0.20 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.19 +0.21 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.69 +0.22 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.18 +0.22 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.69 +0.21 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.19 +0.23 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.69 +0.21 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.04 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.05 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.06 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 +0.07 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 +0.07 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.09 +0.07 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.24 +0.10 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.40 +0.11 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.56 +0.11 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.74 +0.12 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.92 +0.13 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.14 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.50 +0.15 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.16 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 +0.17 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 +0.18 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.24 +0.17 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.71 +0.19 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.21 +0.21 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.69 +0.20 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.18 +0.20 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.69 +0.21 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.19 +0.22 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.69 +0.21 52 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.36 +0.06 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.43 +0.06 40 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 +0.08 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 +0.08 41 0 4 0
29JUN27 7.25 P 0.70 0.70 0.70 0.72 +0.10 41 5 10 +5
29JUN27 7.50 P 0.00 0.00 0.00 0.82 +0.10 41 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.93 +0.10 41 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.05 +0.10 40 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 +0.10 40 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 +0.10 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.46 +0.10 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.61 +0.10 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.76 +0.10 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.93 +0.11 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.10 +0.13 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.28 +0.12 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 +0.15 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.05 +0.14 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.46 +0.15 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.88 +0.15 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.32 +0.16 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 +0.17 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.22 +0.18 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.70 +0.18 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.19 +0.17 41 0 0 0
TOTAL PUT 25 3,145 +23
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$ 47.18
30JUL26 39.00 C 0.00 0.00 0.00 8.64 -2.06 63 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.79 -1.99 63 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.98 -1.89 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.21 -1.99 63 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.49 -1.92 63 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 4.82 -1.84 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.21 -1.75 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.54 -1.76 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 3.05 -1.64 61 0 140 0
30JUL26 48.00 C 2.60 2.60 2.58 2.64 -1.36 62 24 62 +20
30JUL26 49.00 C 3.29 3.29 2.20 2.26 -1.24 63 41 356 +36
30JUL26 50.00 C 2.60 2.60 1.85 1.93 -1.26 63 23 344 -9
30JUL26 52.50 C 2.05 2.05 1.23 1.23 -0.96 63 33 208 +14
30JUL26 55.00 C 1.51 1.51 0.87 0.77 -0.74 64 16 263 -1
30JUL26 57.50 C 1.04 1.04 0.56 0.46 -0.52 64 42 291 +29
30JUL26 60.00 C 0.63 0.63 0.41 0.26 -0.37 64 29 435 0
30JUL26 62.50 C 0.49 0.49 0.33 0.15 -0.24 64 28 265 +28
30JUL26 65.00 C 0.00 0.00 0.00 0.08 -0.16 64 0 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.09 65 0 223 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.05 66 0 715 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.03 68 0 403 0
30JUL26 75.00 C 0.10 0.10 0.10 0.01 -0.02 67 1 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 117 0 775 0
28AUG26 39.00 C 0.00 0.00 0.00 9.57 -1.99 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.84 -1.84 64 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 8.14 -1.67 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.48 -1.79 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.85 -1.73 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.08 -1.84 61 0 0 0
28AUG26 45.00 C 5.51 5.51 5.51 5.54 -1.76 61 1 34 0
28AUG26 46.00 C 0.00 0.00 0.00 5.04 -1.54 61 0 0 0
28AUG26 47.00 C 4.65 4.65 4.65 4.60 -1.74 62 15 181 +15
28AUG26 48.00 C 5.20 5.20 4.13 4.23 -1.32 63 25 123 +5
28AUG26 49.00 C 4.32 4.32 4.10 3.82 -1.31 63 25 76 +3
28AUG26 50.00 C 4.23 4.23 3.42 3.47 -1.18 63 42 352 +15
28AUG26 52.50 C 3.48 3.48 2.73 2.73 -1.09 65 11 148 +5
28AUG26 55.00 C 2.49 2.49 2.16 2.07 -0.90 65 15 178 0
28AUG26 57.50 C 0.00 0.00 0.00 1.54 -0.76 64 0 124 0
28AUG26 60.00 C 1.39 1.39 1.39 1.14 -0.62 64 2 369 +2
28AUG26 62.50 C 0.00 0.00 0.00 0.84 -0.49 64 0 206 0
28AUG26 65.00 C 0.00 0.00 0.00 0.61 -0.39 64 0 854 0
28AUG26 67.50 C 0.00 0.00 0.00 0.44 -0.31 64 0 135 0
28AUG26 70.00 C 0.00 0.00 0.00 0.32 -0.24 64 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.23 -0.18 64 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.16 -0.14 64 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.12 -0.10 64 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.08 -0.08 64 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.06 64 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.05 64 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.04 64 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.03 64 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 26.33 -2.09 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.35 -2.23 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.36 -2.24 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.19 -2.29 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.20 -2.30 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 21.23 -2.29 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.26 -2.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.31 -2.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.36 -2.33 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.44 -2.29 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 16.51 -2.30 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.62 -2.28 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.75 -2.21 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.90 -2.12 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.19 -2.02 57 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 12.39 -2.00 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 11.62 -2.03 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 10.88 -1.97 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 10.17 -2.04 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 9.78 -1.73 63 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 9.14 -1.59 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.52 -1.61 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.94 -1.58 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 7.39 -1.49 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.67 -1.65 60 0 27 0
29SEP26 46.00 C 6.20 6.29 6.20 6.24 -1.59 61 17 17 +17
29SEP26 47.00 C 5.84 5.84 5.84 5.81 -1.30 62 10 82 +10
29SEP26 48.00 C 5.30 5.30 5.30 5.41 -1.38 62 15 236 +15
29SEP26 49.00 C 4.94 4.94 4.94 5.08 -1.29 63 6 209 0
29SEP26 50.00 C 5.66 5.66 5.66 4.71 -1.15 63 6 87 0
29SEP26 52.50 C 4.03 4.03 4.03 3.94 -1.12 64 40 432 +24
29SEP26 55.00 C 3.36 3.36 3.36 3.20 -0.99 64 15 1,219 -15
29SEP26 57.50 C 2.85 2.85 2.85 2.59 -0.85 64 15 1,648 -15
29SEP26 60.00 C 0.00 0.00 0.00 2.09 -0.73 64 0 1,610 0
29SEP26 62.50 C 0.00 0.00 0.00 1.67 -0.63 63 0 962 0
29SEP26 65.00 C 1.87 1.87 1.87 1.34 -0.53 63 30 561 +30
29SEP26 67.50 C 0.00 0.00 0.00 1.07 -0.45 63 0 1,644 0
29SEP26 70.00 C 0.00 0.00 0.00 0.85 -0.38 63 0 375 0
29SEP26 72.50 C 0.00 0.00 0.00 0.67 -0.32 63 0 152 0
29SEP26 75.00 C 0.00 0.00 0.00 0.53 -0.27 63 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 -0.22 63 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.33 -0.18 63 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.26 -0.15 63 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.12 63 0 273 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.10 63 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.08 63 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.07 63 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.06 63 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.04 64 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.03 63 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.03 62 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 416 0
29OCT26 39.00 C 0.00 0.00 0.00 10.88 -1.93 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.25 -1.98 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.65 -1.92 59 0 0 0
29OCT26 42.00 C 8.97 8.97 8.97 9.13 -1.75 60 30 60 +30
29OCT26 43.00 C 0.00 0.00 0.00 8.80 -1.57 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.27 -1.51 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.98 -1.19 64 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.16 -1.64 61 0 0 0
29OCT26 47.00 C 7.05 7.05 7.05 6.74 -1.59 61 15 15 +15
29OCT26 48.00 C 6.63 6.63 6.29 6.39 -1.39 62 30 30 +15
29OCT26 49.00 C 0.00 0.00 0.00 6.03 -1.33 63 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 5.69 -1.31 63 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 4.89 -1.24 64 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 4.13 -1.14 64 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 3.47 -1.03 63 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 2.91 -0.92 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 2.43 -0.82 63 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 1.97 -0.79 62 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 1.64 -0.69 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 1.37 -0.60 62 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 1.14 -0.52 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.81 -2.01 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.21 -1.98 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.65 -1.88 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.11 -1.84 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.60 -1.75 60 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 10.11 -1.74 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.65 -1.69 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.21 -1.61 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.80 -1.55 61 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.35 -1.56 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.96 -1.54 61 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 7.73 -1.38 63 0 135 0
30DEC26 50.00 C 7.51 7.51 7.51 7.28 -1.46 62 2 64 0
30DEC26 52.50 C 0.00 0.00 0.00 6.58 -1.31 63 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 5.79 -1.32 63 0 1,552 0
30DEC26 57.50 C 0.00 0.00 0.00 5.08 -1.23 63 0 2,604 0
30DEC26 60.00 C 5.06 5.06 5.06 4.46 -1.13 63 4 2,028 -4
30DEC26 62.50 C 0.00 0.00 0.00 3.91 -1.05 63 0 912 0
30DEC26 65.00 C 4.11 4.11 4.11 3.43 -0.96 63 2 571 -2
30DEC26 67.50 C 0.00 0.00 0.00 3.00 -0.89 63 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 2.63 -0.82 63 0 563 0
30DEC26 72.50 C 0.00 0.00 0.00 2.31 -0.74 63 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 2.02 -0.68 63 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 1.77 -0.62 63 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 1.55 -0.57 62 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 1.36 -0.52 62 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 1.19 -0.47 62 0 80 0
30DEC26 87.50 C 0.00 0.00 0.00 1.05 -0.42 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.92 -0.39 62 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 0.81 -0.35 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.71 -0.32 62 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.62 -0.29 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.55 -0.26 62 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 0.48 -0.24 62 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 -0.22 62 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 -0.20 62 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 -0.18 62 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.29 -0.16 62 0 242 0
30MAR27 39.00 C 0.00 0.00 0.00 13.79 -1.88 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.28 -1.89 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.78 -1.86 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.31 -1.85 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.87 -1.77 60 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 11.44 -1.71 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.03 -1.65 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.64 -1.63 61 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 10.27 -1.56 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 9.92 -1.62 61 0 10 0
30MAR27 49.00 C 0.00 0.00 0.00 9.58 -1.59 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.26 -1.53 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.52 -1.48 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 7.78 -1.40 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.05 -1.33 63 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 6.39 -1.25 63 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 5.80 -1.18 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 5.26 -1.11 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 4.77 -1.04 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 4.33 -0.98 63 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 3.93 -0.92 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 3.57 -0.86 62 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 3.15 -0.90 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.86 -0.85 62 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 2.68 -0.71 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.44 -0.66 62 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 2.22 -0.62 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.96 -0.65 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 1.79 -0.60 62 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 1.63 -0.56 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.49 -0.52 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 1.36 -0.49 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 -0.46 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.14 -0.42 62 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.04 -0.39 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.95 -0.37 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.87 -0.34 62 0 1 0
29JUN27 39.00 C 16.01 16.01 15.91 15.23 -1.95 61 3 3 +3
29JUN27 40.00 C 0.00 0.00 0.00 14.77 -1.90 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.29 -1.88 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.87 -1.83 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.47 -1.72 62 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 13.05 -1.72 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.65 -1.67 63 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 12.28 -1.68 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.93 -1.60 63 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 11.59 -1.57 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.27 -1.54 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.96 -1.51 64 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 10.20 -1.49 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 9.45 -1.37 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 8.73 -1.33 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.02 -1.33 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 7.46 -1.17 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.90 -1.15 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 6.34 -1.15 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.91 -1.03 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 5.48 -0.97 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.06 -0.97 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.68 -0.93 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.37 -0.82 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.07 -0.78 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.76 -0.79 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.48 -0.76 63 0 2 0
TOTAL CALL 613 47,876 +285
30JUL26 39.00 P 0.39 0.42 0.39 0.39 +0.11 64 17 317 -15
30JUL26 40.00 P 0.57 0.57 0.57 0.55 +0.17 64 15 66 +15
30JUL26 41.00 P 0.65 0.78 0.65 0.73 +0.22 63 103 73 +43
30JUL26 42.00 P 0.96 0.96 0.96 0.96 +0.29 63 1 6 +1
30JUL26 43.00 P 0.00 0.00 0.00 1.24 +0.37 64 0 96 0
30JUL26 44.00 P 1.02 1.50 1.02 1.59 +0.47 64 34 88 +19
30JUL26 45.00 P 1.72 2.09 1.72 1.98 +0.57 64 48 92 +38
30JUL26 46.00 P 2.48 2.48 2.42 2.44 +0.71 64 100 129 +35
30JUL26 47.00 P 2.50 3.08 2.50 2.94 +0.81 65 12 136 0
30JUL26 48.00 P 2.48 3.51 2.48 3.50 +0.93 65 48 350 +38
30JUL26 49.00 P 3.00 4.33 3.00 4.14 +1.05 66 269 721 +126
30JUL26 50.00 P 4.30 4.81 4.30 4.80 +1.20 66 21 474 -8
30JUL26 52.50 P 0.00 0.00 0.00 6.46 +1.44 63 0 400 0
30JUL26 55.00 P 0.00 0.00 0.00 8.49 +1.75 63 0 577 0
30JUL26 57.50 P 11.03 11.03 11.03 11.01 +1.79 75 1 532 -1
30JUL26 60.00 P 13.60 13.82 13.20 13.40 +2.19 81 17 192 0
30JUL26 62.50 P 15.99 15.99 15.99 15.62 +2.01 78 8 135 0
30JUL26 65.00 P 0.00 0.00 0.00 18.20 +2.25 91 0 1,040 0
30JUL26 67.50 P 19.60 19.60 19.60 20.64 +2.29 95 1 267 +1
30JUL26 70.00 P 21.18 21.18 21.18 22.95 +2.35 89 1 178 +1
30JUL26 72.50 P 0.00 0.00 0.00 25.56 +2.48 104 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 28.06 +2.36 110 0 428 0
30JUL26 77.50 P 0.00 0.00 0.00 30.60 +2.47 119 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 33.08 +2.42 123 0 121 -104
30JUL26 82.50 P 0.00 0.00 0.00 35.57 +2.41 128 0 23 -128
30JUL26 85.00 P 0.00 0.00 0.00 38.09 +2.43 135 0 36 -33
30JUL26 87.50 P 0.00 0.00 0.00 40.59 +2.43 140 0 0 -102
30JUL26 90.00 P 0.00 0.00 0.00 43.09 +2.43 145 0 0 -65
30JUL26 92.50 P 0.00 0.00 0.00 45.42 +2.26 133 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 48.09 +2.51 155 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 50.40 +2.22 138 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 53.09 +2.51 163 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 55.43 +2.35 151 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 57.93 +2.22 155 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 60.55 +2.47 172 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 62.93 +2.35 162 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 65.43 +2.27 165 0 0 0
28AUG26 39.00 P 1.08 1.08 1.08 1.19 +0.27 63 2 2 +2
28AUG26 40.00 P 1.33 1.33 1.33 1.45 +0.33 63 10 12 +10
28AUG26 41.00 P 0.00 0.00 0.00 1.73 +0.37 63 0 0 0
28AUG26 42.00 P 1.74 1.83 1.74 2.07 +0.44 62 12 27 +12
28AUG26 43.00 P 2.44 2.46 2.44 2.43 +0.51 63 38 414 +21
28AUG26 44.00 P 2.20 2.20 2.20 2.87 +0.61 63 3 130 0
28AUG26 45.00 P 0.00 0.00 0.00 3.34 +0.71 64 0 90 0
28AUG26 46.00 P 3.92 3.92 3.92 3.85 +0.78 64 16 19 -4
28AUG26 47.00 P 4.00 4.43 4.00 4.35 +0.81 64 62 76 0
28AUG26 48.00 P 3.87 3.87 3.87 4.99 +0.94 65 5 104 -5
28AUG26 49.00 P 4.55 5.42 4.55 5.61 +1.05 65 19 965 +14
28AUG26 50.00 P 0.00 0.00 0.00 6.26 +1.12 66 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 8.02 +1.30 67 0 329 0
28AUG26 55.00 P 0.00 0.00 0.00 9.92 +1.44 68 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 11.97 +1.57 69 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 14.14 +1.71 71 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 16.37 +1.78 73 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 18.67 +1.82 75 0 56 0
28AUG26 67.50 P 0.00 0.00 0.00 20.99 +1.96 76 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 23.32 +1.98 77 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 25.71 +1.86 78 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 28.13 +2.14 79 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 30.60 +2.28 83 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 33.08 +2.17 86 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 35.57 +2.26 89 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 38.09 +2.43 94 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 40.59 +2.35 97 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 43.09 +2.43 101 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 45.55 +2.39 102 0 0 -45
28AUG26 95.00 P 0.00 0.00 0.00 48.09 +2.51 107 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 50.43 +2.25 100 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 53.09 +2.41 113 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 55.43 +2.28 106 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 57.93 +2.22 109 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 60.55 +2.31 120 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 62.93 +2.17 114 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 65.43 +2.27 117 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.03 64 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.03 63 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.05 63 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 +0.05 63 0 15 0
29SEP26 30.00 P 0.33 0.33 0.33 0.33 +0.09 63 30 374 +30
29SEP26 31.00 P 0.00 0.00 0.00 0.42 +0.10 63 0 36 0
29SEP26 32.00 P 0.00 0.00 0.00 0.52 +0.12 62 0 55 0
29SEP26 33.00 P 0.00 0.00 0.00 0.64 +0.14 62 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 +0.18 62 0 18 0
29SEP26 35.00 P 0.00 0.00 0.00 1.00 +0.23 63 0 89 0
29SEP26 36.00 P 0.00 0.00 0.00 1.22 +0.29 63 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 1.40 +0.28 62 0 272 0
29SEP26 38.00 P 0.00 0.00 0.00 1.72 +0.39 63 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 1.95 +0.38 62 0 508 0
29SEP26 40.00 P 2.23 2.23 2.23 2.27 +0.40 62 7 178 0
29SEP26 41.00 P 0.00 0.00 0.00 2.61 +0.42 62 0 194 0
29SEP26 42.00 P 0.00 0.00 0.00 2.97 +0.51 62 0 227 0
29SEP26 43.00 P 3.42 3.42 3.42 3.42 +0.61 62 9 87 +9
29SEP26 44.00 P 3.88 3.88 3.88 3.89 +0.67 62 1 74 0
29SEP26 45.00 P 0.00 0.00 0.00 4.39 +0.73 63 0 581 0
29SEP26 46.00 P 4.06 4.99 4.06 4.92 +0.79 63 70 225 +59
29SEP26 47.00 P 4.56 5.52 4.56 5.48 +0.86 63 22 139 +8
29SEP26 48.00 P 5.09 6.11 5.09 6.06 +0.90 63 21 87 +2
29SEP26 49.00 P 6.68 6.72 6.68 6.62 +0.98 63 35 140 +10
29SEP26 50.00 P 6.52 6.66 6.52 7.33 +1.09 64 16 302 0
29SEP26 52.50 P 0.00 0.00 0.00 9.10 +1.24 66 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 10.94 +1.34 66 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 12.90 +1.47 68 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 14.95 +1.58 68 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 17.13 +1.71 70 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 19.37 +1.79 72 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 21.65 +1.86 73 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 23.94 +1.85 74 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 26.25 +1.89 75 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 28.61 +1.90 76 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 30.98 +1.92 77 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 33.49 +1.97 81 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 35.90 +2.01 83 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 38.32 +2.16 83 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 40.76 +2.07 85 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 43.21 +2.05 86 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 45.67 +2.16 88 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 48.14 +2.18 90 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.62 +2.14 91 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.11 +2.20 93 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.60 +2.32 95 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.07 +2.26 97 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.60 +2.36 100 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.07 +2.31 101 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.57 +2.41 103 0 0 0
29OCT26 39.00 P 2.29 2.29 2.29 2.58 +0.37 61 2 2 +2
29OCT26 40.00 P 2.90 2.90 2.90 2.93 +0.43 61 1 1 +1
29OCT26 41.00 P 0.00 0.00 0.00 3.28 +0.42 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.70 +0.49 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.15 +0.58 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 4.65 +0.65 62 0 0 0
29OCT26 45.00 P 5.28 5.30 5.22 5.18 +0.75 62 250 400 +250
29OCT26 46.00 P 0.00 0.00 0.00 5.74 +0.81 62 0 2 0
29OCT26 47.00 P 0.00 0.00 0.00 6.29 +0.83 63 0 22 0
29OCT26 48.00 P 0.00 0.00 0.00 6.91 +0.90 63 0 32 0
29OCT26 49.00 P 0.00 0.00 0.00 7.56 +0.99 64 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 8.20 +1.06 64 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 9.91 +1.10 65 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 11.74 +1.17 66 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 13.65 +1.31 66 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 15.67 +1.42 67 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 17.74 +1.49 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.94 +1.62 70 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.17 +1.69 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.48 +1.80 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.79 +1.83 74 0 10 0
30DEC26 38.00 P 3.09 3.20 3.09 3.32 +0.35 61 7 316 +4
30DEC26 39.00 P 3.46 3.46 3.46 3.68 +0.34 61 1 287 +1
30DEC26 40.00 P 0.00 0.00 0.00 4.07 +0.37 61 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 4.51 +0.44 61 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 4.95 +0.47 61 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 5.44 +0.52 61 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 5.97 +0.61 61 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 6.53 +0.73 61 0 134 0
30DEC26 46.00 P 0.00 0.00 0.00 7.11 +0.80 62 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.72 +0.86 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 8.34 +0.90 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 8.89 +0.85 62 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 9.69 +1.03 64 0 322 0
30DEC26 52.50 P 0.00 0.00 0.00 11.39 +1.08 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 13.16 +1.10 65 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 15.02 +1.43 65 0 2,464 0
30DEC26 60.00 P 17.23 17.34 17.23 16.96 +1.20 66 9 1,877 +8
30DEC26 62.50 P 0.00 0.00 0.00 18.97 +1.28 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 21.06 +1.39 67 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 23.20 +1.44 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 25.42 +1.56 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 27.65 +1.59 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.96 +1.68 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 32.29 +1.76 73 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.62 +1.80 74 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 36.93 +1.84 74 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 39.26 +1.75 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.64 +1.82 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 44.04 +1.90 77 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 46.32 +1.83 76 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 48.71 +1.85 77 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.17 +1.95 78 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.63 +2.04 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 56.04 +2.09 80 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.55 +2.18 82 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.90 +2.18 81 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.35 +2.24 82 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 65.80 +2.27 83 0 0 0
30MAR27 39.00 P 4.76 4.76 4.76 5.00 +0.39 60 2 2 +2
30MAR27 40.00 P 0.00 0.00 0.00 5.45 +0.45 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.90 +0.45 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.36 +0.45 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.86 +0.50 60 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 7.49 +0.68 61 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 8.00 +0.68 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 8.65 +0.80 61 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 9.21 +0.79 61 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 9.86 +0.85 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 10.53 +0.90 62 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 11.18 +0.94 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 12.93 +1.02 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 14.76 +1.10 64 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 16.62 +1.14 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 18.53 +1.13 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.49 +1.18 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 22.48 +1.20 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 24.59 +1.33 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.70 +1.37 67 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 28.85 +1.41 67 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 31.08 +1.51 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 33.33 +1.57 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 35.59 +1.59 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.92 +1.67 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.20 +1.69 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 42.49 +1.65 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.79 +1.66 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 47.12 +1.69 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 49.46 +1.73 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 51.82 +1.79 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.24 +1.88 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 56.55 +1.91 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 59.00 +1.96 75 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 61.30 +1.84 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 63.71 +1.92 75 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 66.11 +1.94 75 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 6.40 +0.46 61 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.86 +0.46 61 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 7.32 +0.46 61 0 0 0
29JUN27 42.00 P 7.66 7.66 7.66 7.85 +0.53 61 1 1 +1
29JUN27 43.00 P 0.00 0.00 0.00 8.39 +0.60 61 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 8.92 +0.60 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.46 +0.60 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.02 +0.63 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.65 +0.72 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.29 +0.81 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.96 +0.85 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 12.63 +0.88 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.38 +0.96 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.21 +1.04 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.09 +1.10 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.02 +1.14 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 22.01 +1.21 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 24.03 +1.22 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.08 +1.27 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.17 +1.32 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 30.29 +1.37 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 32.41 +1.37 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 34.58 +1.42 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.80 +1.51 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 39.01 +1.52 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 41.24 +1.51 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 43.49 +1.58 70 0 0 0
TOTAL PUT 1,347 34,623 +253
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$ 30.46
30JUL26 18.50 C 0.00 0.00 0.00 11.99 +0.07 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.50 +0.08 69 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.00 +0.08 64 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.50 +0.08 59 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.50 +0.08 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.50 +0.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.50 +0.08 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.51 +0.08 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.51 +0.08 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.52 +0.07 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.56 +0.07 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.66 +0.07 30 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 1.86 +0.06 30 0 306 0
30JUL26 30.00 C 1.30 1.30 1.26 1.20 +0.06 30 150 998 +150
30JUL26 31.00 C 0.70 0.70 0.70 0.71 +0.03 30 23 1,015 +23
30JUL26 32.00 C 0.36 0.40 0.35 0.38 0.00 30 17 640 +3
30JUL26 33.00 C 0.20 0.22 0.20 0.20 +0.01 30 43 396 +15
30JUL26 34.00 C 0.12 0.13 0.12 0.10 +0.01 31 45 380 -17
30JUL26 35.00 C 0.00 0.00 0.00 0.04 0.00 31 0 557 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 32 0 241 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.04 +0.08 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.54 +0.08 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.04 +0.08 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.54 +0.07 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.55 +0.08 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.53 0.00 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.55 -0.01 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.58 -0.01 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.62 +0.07 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.69 +0.07 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.81 +0.05 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.01 +0.05 30 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.34 +0.06 31 0 315 0
28AUG26 30.00 C 1.66 1.66 1.66 1.72 +0.06 30 15 497 0
28AUG26 31.00 C 0.00 0.00 0.00 1.21 +0.03 30 0 238 0
28AUG26 32.00 C 0.84 0.84 0.82 0.84 +0.02 30 40 331 0
28AUG26 33.00 C 0.00 0.00 0.00 0.57 +0.01 30 0 158 0
28AUG26 34.00 C 0.37 0.38 0.37 0.37 -0.01 30 8 523 +5
28AUG26 35.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 274 0
28AUG26 36.00 C 0.00 0.00 0.00 0.14 -0.01 30 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 0.00 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 12.08 +0.08 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.58 +0.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.09 +0.08 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.59 +0.08 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.57 +0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.60 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.63 -0.02 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.68 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.75 +0.08 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.86 +0.07 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.03 +0.06 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.28 +0.06 30 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 2.67 +0.09 31 0 244 0
29SEP26 30.00 C 1.94 2.03 1.94 1.98 +0.02 29 135 984 +135
29SEP26 31.00 C 1.47 1.55 1.47 1.56 +0.05 30 75 654 +75
29SEP26 32.00 C 1.16 1.17 1.16 1.18 +0.04 31 25 334 +25
29SEP26 33.00 C 0.00 0.00 0.00 0.87 +0.04 31 0 212 0
29SEP26 34.00 C 0.62 0.62 0.62 0.63 +0.02 31 15 190 0
29SEP26 35.00 C 0.47 0.47 0.47 0.45 +0.02 31 15 195 +15
29SEP26 36.00 C 0.35 0.35 0.35 0.31 +0.01 31 45 183 +15
29SEP26 37.00 C 0.27 0.27 0.27 0.21 +0.01 31 15 1,367 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 110 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 0.00 30 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 0.00 31 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 32 0 528 0
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 47 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 12.08 +0.08 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.58 +0.08 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.09 +0.08 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.59 +0.08 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.58 +0.02 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.61 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.65 0.00 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.71 -0.02 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.78 +0.08 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.92 +0.08 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.12 +0.08 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.40 +0.08 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.80 +0.07 31 0 52 0
29OCT26 30.00 C 2.15 2.19 2.12 2.24 +0.18 31 45 159 +45
29OCT26 31.00 C 1.65 1.72 1.65 1.72 +0.11 30 35 97 +35
29OCT26 32.00 C 0.00 0.00 0.00 1.33 +0.05 30 0 45 0
29OCT26 33.00 C 1.04 1.04 1.04 1.04 +0.04 31 15 79 +15
29OCT26 34.00 C 0.77 0.77 0.77 0.80 +0.05 31 20 88 +20
29OCT26 35.00 C 0.00 0.00 0.00 0.60 +0.04 31 0 53 0
29OCT26 36.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29OCT26 38.00 C 0.30 0.30 0.30 0.23 +0.02 30 15 15 +15
29OCT26 39.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 20 0
29OCT26 42.00 C 0.15 0.15 0.14 0.06 0.00 31 99 199 +99
30DEC26 18.50 C 0.00 0.00 0.00 12.08 +0.08 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.58 +0.08 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.09 +0.08 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.59 +0.07 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.61 +0.05 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.64 +0.03 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.72 +0.07 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.83 +0.10 32 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 5.98 +0.11 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.15 +0.08 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.43 +0.08 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.78 +0.08 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.20 +0.07 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.71 +0.01 31 0 15 0
30DEC26 31.00 C 2.26 2.26 2.26 2.26 +0.08 31 10 82 +10
30DEC26 32.00 C 0.00 0.00 0.00 1.86 +0.05 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.54 +0.04 31 0 189 0
30DEC26 34.00 C 0.00 0.00 0.00 1.28 +0.04 31 0 160 0
30DEC26 35.00 C 0.00 0.00 0.00 1.06 +0.05 31 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 0.86 +0.04 31 0 316 0
30DEC26 37.00 C 0.71 0.74 0.71 0.69 +0.04 31 30 189 +30
30DEC26 38.00 C 0.00 0.00 0.00 0.56 +0.04 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 +0.02 31 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 42 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 0.00 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 0.00 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 0.00 31 0 57 0
30DEC26 49.00 C 0.16 0.16 0.16 0.04 +0.01 31 10 47 +5
30DEC26 50.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 12.08 +0.08 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.59 +0.08 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.10 +0.08 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.62 +0.08 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.67 +0.08 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.75 +0.08 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.88 +0.08 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.06 +0.09 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.30 +0.08 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.60 +0.08 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.96 +0.08 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.37 +0.09 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.84 +0.08 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 3.41 +0.23 32 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.98 +0.06 32 0 252 0
30MAR27 32.00 C 0.00 0.00 0.00 2.55 +0.10 31 0 363 0
30MAR27 33.00 C 0.00 0.00 0.00 2.21 +0.04 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.94 +0.06 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.67 +0.06 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.43 +0.04 31 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 +0.04 32 0 32 0
30MAR27 38.00 C 0.00 0.00 0.00 1.05 +0.05 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 +0.02 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 +0.01 31 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 0.00 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 12.12 +0.08 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.64 +0.08 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.17 +0.07 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.71 +0.07 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.83 +0.07 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.00 +0.07 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.20 +0.07 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.48 +0.07 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.78 +0.06 31 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.13 +0.12 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.46 +0.08 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.88 +0.07 31 0 60 0
29JUN27 29.00 C 4.40 4.40 4.40 4.35 +0.06 30 15 19 +15
29JUN27 30.00 C 0.00 0.00 0.00 3.88 +0.04 30 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.47 +0.04 31 0 8 0
29JUN27 32.00 C 3.09 3.09 3.09 3.09 +0.04 31 15 49 +15
29JUN27 33.00 C 0.00 0.00 0.00 2.75 +0.04 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.43 +0.03 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.16 +0.03 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.91 +0.04 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.70 +0.03 31 0 1 0
29JUN27 38.00 C 1.50 1.50 1.50 1.51 +0.01 31 1 8 +1
29JUN27 39.00 C 0.00 0.00 0.00 1.35 +0.02 32 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.19 +0.03 32 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 1.03 +0.01 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.91 -0.01 31 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.80 +0.02 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.70 +0.02 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 75 0
TOTAL CALL 976 22,888 +764
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 0.00 31 0 932 0
30JUL26 28.00 P 0.21 0.21 0.21 0.16 0.00 31 20 670 +20
30JUL26 29.00 P 0.41 0.41 0.39 0.36 -0.02 31 25 897 -1
30JUL26 30.00 P 0.71 0.71 0.69 0.68 -0.07 30 7 1,192 +2
30JUL26 31.00 P 1.30 1.32 1.19 1.25 -0.04 32 83 819 +11
30JUL26 32.00 P 1.91 1.91 1.91 1.92 -0.08 32 39 538 -39
30JUL26 33.00 P 0.00 0.00 0.00 2.69 -0.07 30 0 494 0
30JUL26 34.00 P 3.70 3.70 3.63 3.59 -0.07 30 43 703 -43
30JUL26 35.00 P 4.76 4.76 4.76 4.55 -0.08 30 1 113 0
30JUL26 36.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.54 -0.08 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.54 -0.08 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.54 -0.08 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.54 -0.08 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.54 -0.08 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.54 -0.08 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.54 -0.08 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 51 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 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 87 0
28AUG26 22.00 P 0.04 0.04 0.04 0.01 0.00 36 22 37 +22
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 0.00 32 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 0.00 31 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 368 0
28AUG26 27.00 P 0.30 0.30 0.30 0.24 -0.03 30 1 408 +1
28AUG26 28.00 P 0.50 0.50 0.48 0.45 -0.03 31 49 272 +30
28AUG26 29.00 P 0.79 0.80 0.75 0.74 -0.05 31 47 832 0
28AUG26 30.00 P 0.00 0.00 0.00 1.14 -0.05 30 0 1,130 0
28AUG26 31.00 P 1.74 1.74 1.74 1.65 -0.08 30 23 228 0
28AUG26 32.00 P 0.00 0.00 0.00 2.27 -0.14 30 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 2.99 -0.08 30 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 3.80 -0.08 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 4.67 -0.08 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.59 -0.09 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.62 0.00 36 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.54 -0.11 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.54 -0.08 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.54 -0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.54 -0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.54 -0.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.54 -0.08 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 0.00 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 111 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 204 0
29SEP26 25.00 P 0.31 0.31 0.31 0.23 0.00 31 20 324 +20
29SEP26 26.00 P 0.45 0.48 0.45 0.39 -0.01 31 22 168 +20
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.02 31 0 120 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 -0.02 31 0 222 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 -0.04 31 0 649 0
29SEP26 30.00 P 1.79 1.80 1.79 1.82 -0.07 31 24 876 +24
29SEP26 31.00 P 2.47 2.49 2.39 2.38 -0.08 30 300 576 +285
29SEP26 32.00 P 3.05 3.05 3.05 3.03 -0.09 30 25 193 +25
29SEP26 33.00 P 3.89 3.89 3.78 3.77 -0.05 30 44 1,751 +1
29SEP26 34.00 P 0.00 0.00 0.00 4.56 -0.06 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 -0.07 30 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 6.43 +0.03 35 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 7.35 -0.01 36 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 8.30 0.00 38 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.26 -0.03 39 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.23 0.00 41 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.20 0.00 42 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.18 0.00 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.16 +0.01 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.15 +0.01 47 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.13 +0.01 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.10 -0.01 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.10 -0.04 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.97 -0.12 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.96 -0.07 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.95 -0.08 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.44 -0.07 41 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.92 -0.08 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.40 -0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.89 -0.07 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.37 -0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.85 -0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 0.00 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.56 +0.01 31 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.83 0.00 31 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 1.18 0.00 31 0 0 0
29OCT26 29.00 P 1.62 1.62 1.62 1.59 -0.02 31 15 76 +15
29OCT26 30.00 P 2.10 2.17 2.05 2.05 -0.08 30 61 118 +61
29OCT26 31.00 P 0.00 0.00 0.00 2.64 -0.07 30 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 3.27 -0.10 30 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 3.98 -0.03 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.75 -0.03 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.57 -0.04 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.54 -0.01 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.44 0.00 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.34 -0.03 34 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.31 0.00 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.26 0.00 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.21 0.00 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.20 -0.03 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 0.00 31 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 +0.01 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 +0.01 31 0 99 0
30DEC26 26.00 P 0.00 0.00 0.00 0.92 0.00 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.02 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.58 -0.04 31 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 2.02 -0.03 31 0 212 0
30DEC26 30.00 P 2.53 2.53 2.53 2.51 -0.04 31 1 198 -1
30DEC26 31.00 P 0.00 0.00 0.00 3.08 -0.03 31 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 3.73 -0.02 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 -0.03 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.14 -0.03 31 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 0.00 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.80 +0.01 32 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 7.65 +0.03 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.53 +0.02 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.44 -0.03 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.33 -0.06 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.30 -0.01 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.26 +0.03 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.22 +0.06 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.16 +0.02 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.13 +0.01 36 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.13 +0.02 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.10 -0.04 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.99 -0.10 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.97 -0.07 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.96 -0.07 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.44 -0.07 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.92 -0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.41 -0.07 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.89 -0.07 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.37 -0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.86 -0.07 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 0.00 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.01 31 0 22 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 +0.01 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.01 32 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 -0.02 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.66 -0.03 31 0 46 0
30MAR27 28.00 P 2.05 2.05 2.05 2.05 -0.03 31 1 76 0
30MAR27 29.00 P 2.58 2.58 2.56 2.47 -0.08 30 30 132 +30
30MAR27 30.00 P 3.00 3.10 3.00 2.99 -0.05 30 75 178 +75
30MAR27 31.00 P 3.60 3.69 3.60 3.57 -0.02 31 30 175 +30
30MAR27 32.00 P 0.00 0.00 0.00 4.20 -0.04 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 -0.15 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.60 -0.17 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.35 -0.02 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.13 -0.01 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.95 +0.02 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.73 -0.04 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.58 -0.05 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.47 -0.05 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.37 -0.05 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.29 -0.06 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.22 -0.06 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.17 -0.06 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.13 -0.05 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.13 -0.02 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.10 -0.04 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.02 -0.08 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.00 -0.08 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.98 -0.08 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.45 -0.08 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.93 -0.07 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.41 -0.07 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.89 -0.08 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 -0.03 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.11 -0.01 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.41 -0.01 32 0 201 0
29JUN27 26.00 P 0.00 0.00 0.00 1.75 -0.02 32 0 166 0
29JUN27 27.00 P 0.00 0.00 0.00 2.15 -0.02 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.03 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.08 -0.03 32 0 43 0
29JUN27 30.00 P 0.00 0.00 0.00 3.61 -0.03 32 0 74 0
29JUN27 31.00 P 0.00 0.00 0.00 4.19 -0.04 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.80 -0.05 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.48 -0.03 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.17 -0.04 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.71 -0.05 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.45 -0.05 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.23 -0.06 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.03 -0.05 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.86 -0.06 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.71 -0.06 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.58 -0.07 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.48 -0.06 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.38 -0.06 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.30 -0.07 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.23 -0.07 31 0 0 0
TOTAL PUT 1,008 32,180 +588
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$ 8.63
30JUL26 6.25 C 0.00 0.00 0.00 2.38 -0.25 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.13 -0.26 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.90 -0.26 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.65 -0.26 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.40 -0.28 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.19 -0.25 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.98 -0.24 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.79 -0.19 46 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.60 -0.19 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.45 -0.15 43 0 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.34 -0.13 44 0 379 0
30JUL26 9.00 C 0.40 0.40 0.24 0.24 -0.11 44 11 313 0
30JUL26 9.25 C 0.20 0.20 0.18 0.17 -0.08 44 52 1,497 0
30JUL26 9.50 C 0.00 0.00 0.00 0.11 -0.08 44 0 1,820 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.05 45 0 996 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.41 -0.29 37 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.18 -0.28 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.95 -0.27 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.72 -0.27 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.51 -0.25 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.30 -0.25 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.11 -0.24 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 -0.19 43 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.77 -0.21 42 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.63 -0.16 42 0 110 0
28AUG26 8.75 C 0.00 0.00 0.00 0.52 -0.13 42 0 102 0
28AUG26 9.00 C 0.50 0.50 0.50 0.42 -0.12 43 10 130 -10
28AUG26 9.25 C 0.00 0.00 0.00 0.33 -0.11 42 0 155 0
28AUG26 9.50 C 0.00 0.00 0.00 0.27 -0.09 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 -0.08 43 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.17 -0.06 44 0 103 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.45 -0.28 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.23 -0.27 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 -0.26 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.25 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 -0.25 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 -0.24 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 -0.23 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 -0.20 43 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.91 -0.18 41 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 -0.15 41 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 -0.13 42 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 -0.13 41 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.10 42 0 90 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.10 42 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.08 43 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.05 43 0 401 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.50 -0.27 42 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.28 -0.27 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.07 -0.23 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.87 -0.23 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 -0.23 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.50 -0.23 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.33 -0.22 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.18 -0.20 42 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.02 -0.21 41 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 -0.15 41 0 120 0
29OCT26 8.75 C 0.00 0.00 0.00 0.78 -0.14 41 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.68 -0.12 41 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.59 -0.11 41 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.51 -0.10 42 0 124 0
29OCT26 9.75 C 0.00 0.00 0.00 0.44 -0.09 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 105 0
29OCT26 10.50 C 0.30 0.31 0.30 0.28 -0.07 42 60 60 +60
29OCT26 11.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 100 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 -0.20 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 -0.20 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 -0.24 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 -0.19 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 -0.17 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.67 -0.22 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 -0.20 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.37 -0.16 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 -0.18 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 -0.13 43 0 140 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 -0.15 43 0 155 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.17 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.16 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 -0.12 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.11 42 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 -0.11 42 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.08 42 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.06 43 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.05 43 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.05 43 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 246 0
30DEC26 14.00 C 0.12 0.12 0.12 0.09 -0.02 44 5 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.75 -0.21 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.57 -0.20 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.39 -0.18 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.22 -0.22 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.05 -0.17 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.90 -0.21 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 -0.14 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.15 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 -0.19 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.18 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 -0.17 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 -0.15 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 -0.15 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 -0.14 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 -0.16 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.11 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 -0.10 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.09 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.06 42 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.06 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.05 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 14 0
30MAR27 15.00 C 0.15 0.15 0.15 0.13 -0.03 42 5 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.89 -0.21 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.71 -0.21 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.54 -0.21 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.38 -0.20 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 -0.20 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.19 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.95 -0.18 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.82 -0.18 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.70 -0.17 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.58 -0.17 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 -0.16 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 -0.16 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 -0.15 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 -0.14 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.10 -0.14 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.03 -0.13 42 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.88 -0.12 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.09 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 -0.09 42 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 -0.09 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 -0.08 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 -0.07 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 -0.06 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.06 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.05 42 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 55 0
TOTAL CALL 143 34,832 +50
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 51 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 +0.01 47 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.09 +0.03 46 0 560 0
30JUL26 8.00 P 0.15 0.15 0.15 0.15 +0.05 46 150 741 -14
30JUL26 8.25 P 0.00 0.00 0.00 0.23 +0.07 46 0 448 0
30JUL26 8.50 P 0.32 0.32 0.32 0.33 +0.09 46 15 717 0
30JUL26 8.75 P 0.00 0.00 0.00 0.47 +0.12 47 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.62 +0.13 47 0 518 0
30JUL26 9.25 P 0.00 0.00 0.00 0.78 +0.15 45 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.98 +0.18 46 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.22 +0.23 51 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.45 +0.24 54 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 1.92 +0.27 59 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.40 +0.27 62 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.90 +0.27 71 0 711 -192
30JUL26 12.00 P 0.00 0.00 0.00 3.40 +0.27 79 0 207 0
30JUL26 12.50 P 0.00 0.00 0.00 3.90 +0.27 87 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.40 +0.27 94 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.89 +0.26 96 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.39 +0.26 102 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.89 +0.26 108 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.40 +0.26 120 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.90 +0.27 125 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.40 +0.26 131 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.90 +0.24 136 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.38 +0.22 126 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.88 +0.19 131 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.39 +0.26 144 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 +0.02 44 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 +0.04 45 0 300 0
28AUG26 7.75 P 0.00 0.00 0.00 0.21 +0.05 44 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.29 +0.06 44 0 450 0
28AUG26 8.25 P 0.00 0.00 0.00 0.39 +0.08 45 0 416 0
28AUG26 8.50 P 0.00 0.00 0.00 0.50 +0.09 44 0 610 0
28AUG26 8.75 P 0.00 0.00 0.00 0.64 +0.12 45 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.79 +0.13 45 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.93 +0.13 44 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.11 +0.16 44 0 235 0
28AUG26 9.75 P 0.00 0.00 0.00 1.34 +0.22 47 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.54 +0.23 47 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.98 +0.25 49 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.44 +0.26 51 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.91 +0.24 52 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.40 +0.26 56 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.90 +0.27 61 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.40 +0.27 66 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.89 +0.26 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.39 +0.26 72 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.89 +0.26 76 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.40 +0.26 84 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.90 +0.27 88 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.40 +0.26 92 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.90 +0.24 95 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 43 0 255 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.04 43 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.05 43 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 +0.06 43 0 285 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 +0.07 44 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 +0.08 43 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 +0.10 43 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.76 +0.11 43 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 +0.13 44 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.05 +0.12 42 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.17 45 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.45 +0.18 46 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.18 46 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 2.05 +0.20 46 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 +0.23 47 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 +0.25 48 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.42 +0.20 49 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 +0.21 50 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.40 +0.22 54 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.89 +0.26 56 0 160 0
29SEP26 14.00 P 0.00 0.00 0.00 5.39 +0.26 59 0 2 -3
29SEP26 14.50 P 0.00 0.00 0.00 5.89 +0.26 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.40 +0.26 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.90 +0.27 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.40 +0.26 75 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.90 +0.24 78 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.38 +0.22 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.88 +0.19 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.39 +0.26 84 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.87 +0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.37 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.87 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.37 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.37 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.37 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.37 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.37 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.37 +0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.37 +0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.37 +0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.37 +0.24 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 +0.02 42 0 115 0
29OCT26 7.00 P 0.19 0.20 0.19 0.18 +0.03 42 90 300 +75
29OCT26 7.25 P 0.00 0.00 0.00 0.24 +0.04 42 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.40 +0.07 43 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.50 +0.08 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.61 +0.09 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.73 +0.10 43 0 9 0
29OCT26 8.75 P 0.00 0.00 0.00 0.86 +0.11 43 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 1.01 +0.13 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.18 +0.15 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.35 +0.15 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.53 +0.16 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.72 +0.16 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.12 +0.22 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.55 +0.24 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.99 +0.23 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.45 +0.23 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.92 +0.23 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.40 +0.22 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.05 43 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.04 43 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.06 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.06 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 +0.08 43 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 +0.09 43 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 +0.11 43 0 220 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.12 43 0 155 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 +0.12 43 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.08 43 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.17 43 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 +0.18 43 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 +0.19 43 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.21 44 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.66 +0.22 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 +0.20 45 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 +0.18 45 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.98 +0.20 46 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.44 +0.20 45 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.21 47 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.40 +0.21 47 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.90 +0.24 49 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.40 +0.23 52 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.90 +0.27 54 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.40 +0.26 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.90 +0.24 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.38 +0.22 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.88 +0.19 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.39 +0.26 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.87 +0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.37 +0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.87 +0.24 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.37 +0.24 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.05 42 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 +0.06 42 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.07 42 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 +0.09 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 +0.10 42 0 45 0
30MAR27 8.50 P 1.04 1.06 1.03 1.09 +0.11 42 49 307 +49
30MAR27 8.75 P 0.00 0.00 0.00 1.22 +0.11 42 0 61 0
30MAR27 9.00 P 1.28 1.34 1.28 1.37 +0.12 42 30 54 +28
30MAR27 9.25 P 1.40 1.40 1.40 1.52 +0.07 42 15 39 +15
30MAR27 9.50 P 0.00 0.00 0.00 1.68 +0.11 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.85 +0.13 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 +0.14 42 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.39 +0.15 42 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 +0.17 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.20 +0.18 43 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.63 +0.18 44 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.06 +0.23 44 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.51 +0.18 44 0 47 0
30MAR27 13.50 P 0.00 0.00 0.00 4.98 +0.27 45 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.44 +0.21 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.93 +0.22 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.40 +0.20 45 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.90 +0.21 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.40 +0.26 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.90 +0.24 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.38 +0.22 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.88 +0.19 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.39 +0.26 55 0 0 0
29JUN27 6.25 P 0.32 0.35 0.32 0.34 +0.02 42 7 7 +7
29JUN27 6.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 +0.04 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 +0.06 42 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 +0.05 41 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.06 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 +0.07 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.23 +0.07 41 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.37 +0.08 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.52 +0.09 42 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.67 +0.10 42 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.99 +0.11 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.16 +0.11 42 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.52 +0.14 42 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.89 +0.14 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 +0.15 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.69 +0.16 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.12 +0.17 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.55 +0.17 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.00 +0.19 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.46 +0.20 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.93 +0.21 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.40 +0.20 41 0 0 0
TOTAL PUT 356 31,431 -35
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$ 80.06
30JUL26 55.00 C 0.00 0.00 0.00 25.16 -0.15 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.67 -0.22 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.17 -0.23 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.68 -0.19 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.18 -0.21 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.69 -0.22 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.20 -0.54 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.75 -0.24 21 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 5.44 -0.24 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 3.37 -0.29 21 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 1.83 -0.22 21 0 265 0
30JUL26 82.50 C 1.17 1.35 0.82 0.86 -0.15 21 13 885 +1
30JUL26 85.00 C 0.57 0.59 0.57 0.36 -0.10 22 31 331 +31
30JUL26 87.50 C 0.24 0.24 0.24 0.12 -0.05 22 1 312 +1
30JUL26 90.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 86 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 141 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 25.29 -0.10 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.80 -0.14 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.31 -0.19 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.68 -0.33 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.35 -0.28 23 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.89 -0.22 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.48 -0.26 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.20 -0.21 22 0 565 0
28AUG26 75.00 C 6.47 6.47 5.96 6.11 -0.40 22 60 90 0
28AUG26 77.50 C 0.00 0.00 0.00 4.31 -0.29 22 0 60 0
28AUG26 80.00 C 0.00 0.00 0.00 2.78 -0.24 21 0 35 0
28AUG26 82.50 C 1.64 1.64 1.64 1.73 -0.14 21 5 192 +5
28AUG26 85.00 C 1.03 1.03 1.03 1.01 -0.11 21 1 371 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.57 -0.08 22 0 95 0
28AUG26 90.00 C 0.45 0.47 0.45 0.30 -0.04 22 2 485 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 183 0
28AUG26 97.50 C 0.10 0.10 0.10 0.03 -0.01 22 150 187 +150
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29SEP26 55.00 C 0.00 0.00 0.00 25.29 -0.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.80 -0.28 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.31 -0.36 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.79 -0.52 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.49 -0.36 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.10 -0.19 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.80 -0.17 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.66 -0.13 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.72 -0.08 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.92 -0.28 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 3.55 -0.12 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 2.48 -0.02 22 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 1.66 -0.02 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 1.09 -0.02 22 0 102 0
29SEP26 90.00 C 0.00 0.00 0.00 0.68 -0.01 22 0 350 0
29SEP26 92.50 C 0.51 0.52 0.51 0.44 +0.04 23 120 541 +120
29SEP26 95.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 414 0
29SEP26 97.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 25.29 -0.25 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.80 -0.28 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.31 -0.36 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.81 -0.50 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.54 -0.38 22 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.20 -0.21 22 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.97 -0.21 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.92 -0.19 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.07 -0.18 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 5.46 -0.16 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.11 -0.14 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.02 -0.12 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 2.10 -0.09 21 0 31 0
29OCT26 87.50 C 1.52 1.52 1.52 1.46 -0.07 21 1 3 +1
29OCT26 90.00 C 0.00 0.00 0.00 0.98 -0.06 21 0 2 0
29OCT26 92.50 C 0.00 0.00 0.00 0.67 -0.05 22 0 3 0
29OCT26 95.00 C 0.00 0.00 0.00 0.43 -0.03 22 0 1 0
29OCT26 97.50 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.29 -0.25 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.80 -0.30 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.31 -0.48 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.98 -0.44 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.72 -0.49 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.64 -0.16 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.57 -0.14 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.66 -0.11 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.93 -0.08 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.41 -0.04 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 5.09 -0.02 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.86 -0.13 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.96 -0.09 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 2.23 -0.09 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.66 -0.08 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.21 -0.05 21 0 3 0
30DEC26 95.00 C 1.05 1.05 1.04 0.91 +0.01 21 4 6 +4
30DEC26 97.50 C 0.00 0.00 0.00 0.66 +0.02 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 +0.02 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 +0.01 22 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 25.76 -0.48 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.44 -0.57 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.16 -0.45 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.94 -0.47 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.77 -0.56 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.60 -0.64 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.66 -0.36 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.86 -0.38 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.23 -0.39 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.75 -0.39 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.44 -0.38 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 5.29 -0.39 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 4.28 -0.29 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.48 -0.25 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.81 -0.21 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 2.28 -0.17 21 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.79 -0.19 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.41 -0.21 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.08 -0.18 21 0 13 0
30MAR27 102.50 C 0.00 0.00 0.00 0.80 -0.18 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.62 -0.14 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.47 -0.12 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.35 -0.10 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 -0.08 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.20 -0.07 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.48 -0.54 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.22 -0.48 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.02 -0.45 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.86 -0.55 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.78 -0.54 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.79 -0.48 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.91 -0.23 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.27 -0.43 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.62 -0.42 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.12 -0.40 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.78 -0.33 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 6.65 -0.26 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.68 -0.17 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.79 -0.16 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.05 -0.16 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 3.40 -0.14 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.82 -0.14 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.36 -0.12 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.94 -0.13 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.66 -0.10 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.36 -0.07 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.11 -0.08 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.90 -0.06 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
TOTAL CALL 388 10,780 +314
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,900 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.18 0.18 0.18 0.01 -0.01 22 2 576 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 154 0
30JUL26 75.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 252 0
30JUL26 77.50 P 0.00 0.00 0.00 0.74 -0.01 22 0 86 0
30JUL26 80.00 P 1.78 1.78 1.78 1.73 +0.03 22 2 1,506 +2
30JUL26 82.50 P 0.00 0.00 0.00 3.20 +0.07 22 0 348 0
30JUL26 85.00 P 0.00 0.00 0.00 5.18 +0.14 22 0 234 0
30JUL26 87.50 P 0.00 0.00 0.00 7.48 +0.19 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 9.94 +0.22 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.44 +0.22 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.94 +0.22 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.80 +0.38 56 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.32 +0.42 62 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.82 +0.41 67 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.32 +0.40 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.82 +0.41 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.32 +0.41 81 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.82 +0.40 86 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.32 +0.42 90 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 0.00 0.00 0.00 0.05 +0.01 22 0 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 0.00 22 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 260 0
28AUG26 75.00 P 0.84 0.97 0.84 0.76 +0.02 22 120 277 -60
28AUG26 77.50 P 0.00 0.00 0.00 1.48 +0.04 22 0 146 0
28AUG26 80.00 P 2.19 2.62 2.19 2.56 +0.13 22 35 130 +5
28AUG26 82.50 P 3.40 3.40 3.30 4.01 +0.20 22 90 181 0
28AUG26 85.00 P 0.00 0.00 0.00 5.70 +0.14 22 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 7.76 +0.18 22 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 10.03 +0.20 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 12.44 +0.21 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.94 +0.22 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.82 +0.40 40 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.32 +0.39 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.82 +0.40 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.32 +0.40 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.82 +0.40 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.32 +0.40 57 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.82 +0.40 60 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.32 +0.40 62 0 0 0
29SEP26 55.00 P 0.12 0.14 0.10 0.01 0.00 29 47 130 +40
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 0.00 22 0 10 0
29SEP26 62.50 P 0.35 0.35 0.35 0.04 +0.01 23 2 152 -2
29SEP26 65.00 P 0.40 0.42 0.40 0.09 +0.02 23 60 659 +60
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.04 22 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 +0.08 23 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 +0.11 23 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 1.48 +0.16 23 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 2.37 +0.19 23 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 3.45 +0.22 22 0 209 0
29SEP26 82.50 P 0.00 0.00 0.00 4.89 +0.25 22 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 6.56 +0.26 22 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 8.48 +0.26 22 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 10.57 +0.26 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.79 +0.26 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 15.56 +0.25 29 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.02 +0.24 32 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 20.54 +0.23 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.11 +0.25 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.69 +0.36 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.08 +0.29 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.70 +0.50 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.17 +0.54 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.65 +0.49 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.15 +0.47 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.63 +0.56 58 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.12 +0.51 60 0 0 0
29OCT26 55.00 P 0.19 0.20 0.19 0.01 0.00 25 22 126 +8
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 92 0
29OCT26 67.50 P 0.78 0.78 0.78 0.35 +0.01 22 1 3 +1
29OCT26 70.00 P 0.93 0.93 0.93 0.65 +0.02 22 30 34 +30
29OCT26 72.50 P 0.00 0.00 0.00 1.14 +0.04 22 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.83 +0.05 22 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.76 +0.07 22 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.85 +0.10 22 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 5.27 +0.12 22 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.91 +0.13 22 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.77 +0.16 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.79 +0.17 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.96 +0.19 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.69 +0.21 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.10 +0.21 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.57 +0.22 31 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.11 +0.22 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 +0.05 21 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 +0.07 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 +0.09 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 +0.12 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.41 +0.15 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 3.41 +0.19 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.63 +0.21 22 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 5.88 +0.22 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 7.48 +0.24 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 9.25 +0.24 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.19 +0.24 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 13.27 +0.25 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.93 +0.26 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.28 +0.26 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.69 +0.25 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.16 +0.25 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.69 +0.36 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.24 +0.45 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.70 +0.44 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.17 +0.50 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.66 +0.50 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.15 +0.47 41 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.63 +0.47 43 0 0 0
30MAR27 55.00 P 0.65 0.65 0.65 0.08 -0.02 21 1 7 +1
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.07 21 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.74 -0.10 21 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.14 -0.12 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.68 -0.14 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.37 -0.16 21 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.23 -0.17 21 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 4.27 -0.17 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 5.33 -0.28 21 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 6.69 -0.15 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.24 -0.13 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.94 -0.10 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 11.79 -0.05 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 13.76 -0.02 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.32 +0.12 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.58 +0.19 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.91 +0.23 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.31 +0.29 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.76 +0.33 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.26 +0.39 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.73 +0.47 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.19 +0.48 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.66 +0.43 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.59 -0.02 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.91 -0.01 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.32 -0.01 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.84 -0.01 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.49 0.00 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 3.27 -0.01 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.23 +0.01 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 5.32 +0.01 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.56 +0.05 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 7.95 +0.12 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 9.51 +0.17 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.18 +0.18 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.62 -0.07 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.50 +0.10 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.97 +0.26 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.10 +0.30 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.30 +0.44 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.58 +0.51 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.93 +0.45 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.33 +0.40 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.76 +0.43 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.21 +0.44 30 0 0 0
TOTAL PUT 412 11,858 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 10.88
30JUL26 8.00 C 0.00 0.00 0.00 2.90 -0.22 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.65 -0.22 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.38 -0.24 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.15 -0.23 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.90 -0.23 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.66 -0.22 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.43 -0.21 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.20 -0.20 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.99 -0.19 36 0 51 0
30JUL26 10.50 C 0.63 0.63 0.55 0.62 -0.17 36 6 85 +6
30JUL26 11.00 C 0.35 0.35 0.35 0.35 -0.11 36 34 124 +32
30JUL26 11.50 C 0.16 0.16 0.16 0.18 -0.08 36 1 216 -1
30JUL26 12.00 C 0.08 0.08 0.08 0.09 -0.04 38 2 181 +2
30JUL26 12.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 93 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 159 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.91 -0.24 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.67 -0.24 33 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.42 -0.25 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.18 -0.23 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.98 -0.22 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.77 -0.19 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.56 -0.19 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.37 -0.17 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.18 -0.17 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.86 -0.17 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.60 -0.12 38 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.41 -0.10 39 0 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.18 -0.05 40 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 41 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 55 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 42 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 47 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 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.91 -0.25 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.67 -0.25 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.43 -0.24 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.20 -0.21 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.99 -0.24 36 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 -0.17 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 -0.19 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 -0.18 39 0 0 0
29SEP26 10.00 C 1.21 1.21 1.21 1.25 -0.16 40 10 30 +10
29SEP26 10.50 C 0.92 0.93 0.92 0.95 -0.14 40 30 105 +30
29SEP26 11.00 C 0.70 0.70 0.69 0.71 -0.12 40 16 123 +16
29SEP26 11.50 C 0.55 0.55 0.55 0.51 -0.10 40 1 448 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 394 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 186 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 2.91 -0.25 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.67 -0.25 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.44 -0.23 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.22 -0.21 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.01 -0.22 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.83 -0.20 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.64 -0.18 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.46 -0.17 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.30 -0.15 38 0 0 0
29OCT26 10.50 C 1.02 1.02 0.99 1.01 -0.16 39 45 54 +45
29OCT26 11.00 C 0.00 0.00 0.00 0.78 -0.12 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.59 -0.10 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.32 -0.07 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.93 -0.23 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.71 -0.22 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.50 -0.22 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.29 -0.21 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.10 -0.20 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.93 -0.19 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 -0.18 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 -0.19 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 -0.19 38 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.19 -0.13 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 -0.15 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.14 39 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.12 38 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.11 38 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.10 38 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.08 38 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.07 38 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.06 38 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.03 -0.21 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 -0.19 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.64 -0.19 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.44 -0.20 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.27 -0.18 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.10 -0.19 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 -0.15 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.83 -0.15 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.70 -0.14 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.43 -0.16 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 -0.15 37 0 0 0
30MAR27 11.50 C 1.21 1.21 1.21 1.09 -0.12 38 10 10 +10
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.12 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 -0.10 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.09 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.08 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.06 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.06 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 16 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.16 -0.21 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.98 -0.21 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.81 -0.20 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.65 -0.20 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.50 -0.19 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.36 -0.18 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 -0.18 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 -0.18 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.96 -0.17 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.72 -0.17 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.47 -0.15 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.29 -0.14 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.13 -0.14 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.99 -0.12 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.86 -0.12 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 -0.10 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 -0.09 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 -0.07 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 -0.08 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 -0.09 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.07 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
TOTAL CALL 155 9,793 +150
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
30JUL26 9.75 P 0.07 0.07 0.07 0.06 +0.02 38 15 95 +15
30JUL26 10.00 P 0.12 0.12 0.12 0.10 +0.03 38 1 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.24 +0.07 38 0 183 0
30JUL26 11.00 P 0.36 0.36 0.36 0.47 +0.11 38 2 153 +2
30JUL26 11.50 P 0.00 0.00 0.00 0.80 +0.16 38 0 133 0
30JUL26 12.00 P 0.00 0.00 0.00 1.19 +0.18 37 0 1,627 0
30JUL26 12.50 P 0.00 0.00 0.00 1.64 +0.20 37 0 116 0
30JUL26 13.00 P 0.00 0.00 0.00 2.12 +0.21 0 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.62 +0.22 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 3.17 +0.27 68 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.62 +0.22 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.62 +0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.12 +0.22 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.62 +0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.12 +0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.62 +0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.62 +0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.12 +0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.62 +0.22 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.12 +0.22 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.25 P 0.03 0.03 0.03 0.02 +0.01 41 8 8 +8
28AUG26 8.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.10 +0.02 39 0 80 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 +0.04 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.20 +0.04 39 0 55 0
28AUG26 10.00 P 0.26 0.26 0.26 0.27 +0.05 39 5 92 +5
28AUG26 10.50 P 0.00 0.00 0.00 0.45 +0.08 39 0 55 0
28AUG26 11.00 P 0.00 0.00 0.00 0.70 +0.11 40 0 276 0
28AUG26 11.50 P 0.00 0.00 0.00 1.01 +0.14 40 0 12 0
28AUG26 12.00 P 0.00 0.00 0.00 1.35 +0.14 39 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 1.75 +0.17 39 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.25 +0.25 45 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.72 +0.22 48 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 3.19 +0.22 50 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.65 +0.21 48 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 4.12 +0.20 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.62 +0.22 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.62 +0.22 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.12 +0.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.62 +0.22 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.62 +0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.12 +0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.62 +0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.12 +0.22 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.03 40 0 15 0
29SEP26 9.00 P 0.21 0.21 0.21 0.21 +0.04 40 15 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.04 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.05 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.07 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.07 38 0 50 0
29SEP26 10.50 P 0.75 0.75 0.75 0.74 +0.09 38 8 60 +8
29SEP26 11.00 P 1.05 1.07 1.00 1.03 +0.12 38 72 531 +57
29SEP26 11.50 P 0.00 0.00 0.00 1.37 +0.14 38 0 205 0
29SEP26 12.00 P 0.00 0.00 0.00 1.76 +0.18 39 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 +0.17 42 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.64 +0.21 43 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 +0.23 45 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.55 +0.20 45 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 4.04 +0.25 48 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 +0.26 49 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 +0.25 50 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.49 +0.22 52 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.98 +0.22 53 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.48 +0.26 56 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.97 +0.25 58 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.47 +0.27 61 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.95 +0.25 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.42 +0.20 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.91 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.41 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.41 +0.22 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.40 +0.22 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.40 +0.22 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.39 +0.22 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.42 +0.06 38 0 0 0
29OCT26 9.75 P 0.52 0.52 0.52 0.50 +0.06 37 2 2 +2
29OCT26 10.00 P 0.00 0.00 0.00 0.60 +0.07 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.84 +0.09 37 0 26 0
29OCT26 11.00 P 1.16 1.16 1.16 1.13 +0.12 37 8 8 +8
29OCT26 11.50 P 0.00 0.00 0.00 1.47 +0.15 38 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 1.88 +0.21 40 0 23 0
29OCT26 12.50 P 0.00 0.00 0.00 2.28 +0.18 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.70 +0.18 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.14 +0.18 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.59 +0.19 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.07 +0.22 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.54 +0.22 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.02 +0.20 46 0 0 0
30DEC26 8.00 P 0.18 0.18 0.18 0.18 +0.02 38 16 32 +16
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.02 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.04 38 0 22 0
30DEC26 9.75 P 0.65 0.65 0.65 0.67 +0.04 37 1 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 +0.05 37 0 114 0
30DEC26 10.50 P 0.99 0.99 0.99 1.08 +0.12 39 1 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.33 +0.07 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 +0.12 37 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.15 39 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 +0.15 40 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 +0.15 40 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.25 +0.16 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.69 +0.21 41 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 +0.18 42 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.60 +0.21 42 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.07 +0.21 43 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.54 +0.21 44 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 6.02 +0.22 44 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 +0.22 46 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.99 +0.21 46 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.48 +0.22 47 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.97 +0.22 48 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.47 +0.24 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.96 +0.22 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.46 +0.24 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.44 +0.23 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.40 +0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.40 +0.22 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.39 +0.22 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 +0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.04 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.05 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.05 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.05 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 +0.07 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.12 38 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.13 38 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 +0.11 37 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 +0.12 38 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 +0.15 38 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 +0.16 38 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.37 +0.16 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.79 +0.20 39 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.23 +0.19 40 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.67 +0.19 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.08 +0.18 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 +0.19 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 +0.20 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.51 +0.22 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.99 +0.21 40 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.48 +0.22 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.97 +0.22 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.47 +0.24 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.96 +0.22 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.46 +0.24 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.44 +0.23 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.40 +0.22 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.40 +0.22 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.39 +0.22 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 +0.03 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 +0.04 39 0 0 0
29JUN27 9.50 P 1.06 1.06 1.06 1.00 +0.04 39 5 5 +5
29JUN27 9.75 P 0.00 0.00 0.00 1.11 +0.04 39 0 11 0
29JUN27 10.00 P 1.32 1.32 1.32 1.24 +0.05 39 5 7 +5
29JUN27 10.50 P 0.00 0.00 0.00 1.50 +0.05 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.80 +0.07 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.12 +0.09 40 0 34 0
29JUN27 12.00 P 0.00 0.00 0.00 2.46 +0.09 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.82 +0.11 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.11 +0.02 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.49 +0.12 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.90 +0.13 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.31 +0.14 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.74 +0.15 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.18 +0.16 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.63 +0.17 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.08 +0.17 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.55 +0.18 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.02 +0.19 38 0 0 0
TOTAL PUT 164 10,141 +131
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$ 56.30
30JUL26 43.00 C 0.00 0.00 0.00 13.38 -0.29 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.38 -0.29 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.38 -0.26 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.39 -0.25 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.39 -0.25 25 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.39 -0.25 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.39 -0.26 0 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 6.40 -0.26 19 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 4.01 -0.25 20 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 1.93 -0.22 19 0 113 0
30JUL26 57.50 C 0.63 0.63 0.63 0.69 -0.15 20 1 180 -1
30JUL26 60.00 C 0.18 0.18 0.16 0.17 -0.07 20 25 290 +25
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 136 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.48 -0.26 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.49 -0.26 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.49 -0.24 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.50 -0.27 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.51 -0.27 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.52 -0.25 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.73 -0.07 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.60 -0.24 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.38 -0.22 20 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 2.48 -0.16 19 0 45 0
28AUG26 57.50 C 1.14 1.14 1.14 1.24 -0.11 19 15 91 0
28AUG26 60.00 C 0.00 0.00 0.00 0.56 -0.06 20 0 89 0
28AUG26 62.50 C 0.23 0.23 0.23 0.20 -0.03 20 2 43 -2
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 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 31 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.51 -0.17 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.52 -0.17 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.52 -0.18 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.53 -0.21 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.53 -0.22 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.54 -0.19 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.55 -0.22 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.56 -0.26 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.59 -0.26 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.78 -0.11 24 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.69 -0.27 19 0 19 0
29SEP26 52.50 C 4.27 4.27 4.27 4.40 -0.26 16 15 60 +15
29SEP26 55.00 C 0.00 0.00 0.00 2.69 -0.24 18 0 34 0
29SEP26 57.50 C 1.41 1.41 1.41 1.46 -0.21 18 1 97 +1
29SEP26 60.00 C 0.73 0.73 0.71 0.71 -0.16 18 10 170 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.32 -0.10 19 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.53 -0.22 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.54 -0.19 17 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.55 -0.22 17 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.57 -0.25 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.61 -0.25 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.80 -0.11 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.74 -0.26 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.52 -0.23 16 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 2.87 -0.21 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.68 -0.17 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.96 -0.11 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.45 -0.11 18 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 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 15.52 -0.17 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.52 -0.18 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.53 -0.21 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.53 -0.22 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.54 -0.22 16 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.57 -0.20 17 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 9.60 -0.27 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.66 -0.28 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.80 -0.11 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.75 -0.25 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.86 -0.20 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.33 -0.19 17 0 30 0
30DEC26 57.50 C 2.18 2.19 2.18 2.11 -0.24 17 5 11 +5
30DEC26 60.00 C 0.00 0.00 0.00 1.31 -0.23 17 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 -0.15 17 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 -0.09 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.07 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 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 23 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 13.53 -0.46 14 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.53 -0.51 12 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.57 -0.53 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.75 -0.42 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.86 -0.41 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.99 -0.26 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.16 -0.23 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.36 -0.23 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.55 -0.22 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.06 -0.18 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.86 -0.16 16 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 1.96 -0.17 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.13 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.82 -0.09 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 -0.07 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.05 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.03 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 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 13.72 -0.53 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.78 -0.53 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.86 -0.53 12 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.97 -0.51 13 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.48 -0.11 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.67 -0.25 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.63 -0.24 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.90 -0.24 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.26 -0.23 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.84 -0.22 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 3.65 -0.20 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.71 -0.15 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 1.96 -0.14 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.40 -0.11 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 0.97 -0.09 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 -0.08 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 -0.05 17 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
TOTAL CALL 74 3,207 +47
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 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 23 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
30JUL26 52.50 P 0.15 0.15 0.15 0.11 0.00 20 15 104 +2
30JUL26 55.00 P 0.68 0.70 0.68 0.61 +0.06 21 11 387 +1
30JUL26 57.50 P 0.00 0.00 0.00 1.87 +0.10 21 0 205 0
30JUL26 60.00 P 0.00 0.00 0.00 3.80 +0.19 20 0 116 0
30JUL26 62.50 P 0.00 0.00 0.00 6.20 +0.25 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 8.70 +0.25 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 11.53 +0.58 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.03 +0.58 64 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.53 +0.58 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.03 +0.58 78 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.53 +0.58 85 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.02 +0.55 90 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.52 +0.55 96 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.98 +0.51 100 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.47 +0.52 105 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.97 +0.52 110 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.37 +0.04 20 0 153 0
28AUG26 55.00 P 1.15 1.15 1.11 1.07 +0.09 20 6 167 +4
28AUG26 57.50 P 0.00 0.00 0.00 2.33 +0.15 20 0 75 0
28AUG26 60.00 P 0.00 0.00 0.00 4.05 +0.08 20 0 205 0
28AUG26 62.50 P 0.00 0.00 0.00 6.44 +0.42 25 0 75 0
28AUG26 65.00 P 0.00 0.00 0.00 8.70 +0.25 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.53 +0.56 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.03 +0.31 44 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.53 +0.33 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.03 +0.31 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.53 +0.31 59 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.03 +0.31 63 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.53 +0.33 67 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.03 +0.56 71 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.53 +0.56 75 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.03 +0.56 79 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 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 12 0
29SEP26 50.00 P 0.35 0.35 0.35 0.27 -0.02 19 15 76 +15
29SEP26 52.50 P 0.00 0.00 0.00 0.75 -0.02 19 0 78 0
29SEP26 55.00 P 1.69 1.69 1.69 1.67 +0.01 19 1 81 +1
29SEP26 57.50 P 3.21 3.21 3.21 3.07 +0.05 19 1 82 -1
29SEP26 60.00 P 0.00 0.00 0.00 4.93 +0.12 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.91 +0.17 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.23 +0.21 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.00 +0.41 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.51 +0.49 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.99 +0.50 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.47 +0.51 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.95 +0.51 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.44 +0.51 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.93 +0.51 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.42 +0.52 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.91 +0.52 57 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.40 +0.52 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.39 0.00 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.95 +0.04 18 0 3 0
29OCT26 55.00 P 0.00 0.00 0.00 1.88 +0.04 18 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.28 +0.09 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.09 +0.14 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.01 +0.18 18 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.28 +0.21 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.02 +0.42 27 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.53 +0.50 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.99 +0.48 34 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.47 +0.51 37 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.96 +0.52 40 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.44 +0.51 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.39 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.55 -0.01 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.16 0.00 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 2.15 +0.06 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.53 +0.06 18 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 5.29 +0.10 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.13 -0.07 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 9.35 +0.19 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.05 +0.38 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.53 +0.48 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.99 +0.48 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.47 +0.38 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.96 +0.52 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.44 +0.51 36 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.93 +0.51 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.42 +0.52 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.91 +0.52 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.40 +0.52 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.24 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.32 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.44 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.60 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.79 +0.01 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.46 +0.05 16 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 2.39 +0.04 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.78 +0.06 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 5.52 +0.10 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.31 -0.06 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.46 +0.19 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.07 +0.40 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.54 +0.48 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.00 +0.49 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.47 +0.38 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.96 +0.52 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.44 +0.51 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.93 +0.51 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.42 +0.52 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.91 +0.52 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.40 +0.52 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.38 0.00 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.50 0.00 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.82 0.00 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 1.04 +0.01 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.27 +0.01 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 2.07 +0.02 18 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 3.12 +0.04 18 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 4.45 +0.07 18 0 17 0
29JUN27 60.00 P 0.00 0.00 0.00 6.07 +0.11 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.94 +0.15 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.02 +0.17 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.28 +0.20 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.67 +0.22 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.14 +0.25 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.66 +0.44 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.11 +0.53 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.50 +0.53 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.93 +0.51 30 0 0 0
TOTAL PUT 49 3,235 +22
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$ 20.00
30JUL26 15.00 C 0.00 0.00 0.00 5.01 -0.89 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.51 -0.88 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.03 -0.93 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.54 -0.82 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.05 -0.83 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.57 -0.84 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.11 -0.81 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.68 -0.78 33 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.29 -0.73 33 0 231 0
30JUL26 19.50 C 0.00 0.00 0.00 0.94 -0.67 32 0 375 0
30JUL26 20.00 C 0.70 0.70 0.70 0.66 -0.55 32 15 980 0
30JUL26 21.00 C 0.43 0.43 0.29 0.29 -0.37 32 34 609 +30
30JUL26 22.00 C 0.15 0.15 0.15 0.12 -0.20 33 1 1,069 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.10 33 0 356 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 154 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.02 -0.90 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.53 -0.90 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.04 -0.92 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.54 -0.90 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.06 -0.85 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.59 -0.83 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.14 -0.81 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.72 -0.77 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.35 -0.72 33 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.05 -0.62 33 0 81 0
28AUG26 20.00 C 0.84 0.84 0.84 0.79 -0.52 34 15 172 +15
28AUG26 21.00 C 0.42 0.42 0.42 0.41 -0.38 33 7 132 -7
28AUG26 22.00 C 0.31 0.31 0.23 0.20 -0.25 33 19 153 -15
28AUG26 23.00 C 0.13 0.13 0.11 0.09 -0.14 33 30 63 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.04 -0.08 33 0 126 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.03 -0.91 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.53 -0.92 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.04 -0.92 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 -0.91 32 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.07 -0.90 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.61 -0.82 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.17 -0.79 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.78 -0.74 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.47 -0.65 33 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.17 -0.58 33 0 105 0
29SEP26 20.00 C 0.94 0.94 0.94 0.92 -0.54 32 15 90 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.38 32 0 262 0
29SEP26 22.00 C 0.60 0.60 0.60 0.33 -0.27 32 5 660 +5
29SEP26 23.00 C 0.26 0.26 0.26 0.19 -0.18 32 15 110 +15
29SEP26 24.00 C 0.20 0.20 0.20 0.11 -0.11 32 1 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.07 32 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 48 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 475 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.54 -0.91 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.05 -0.91 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.57 -0.89 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.11 -0.87 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.67 -0.80 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.28 -0.75 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.92 -0.70 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.57 -0.68 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.31 -0.56 32 0 0 0
29OCT26 20.00 C 1.16 1.16 1.16 1.09 -0.50 33 15 30 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.75 -0.39 33 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.51 -0.29 33 0 51 0
29OCT26 23.00 C 0.00 0.00 0.00 0.34 -0.22 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.22 -0.17 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.15 -0.11 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.10 -0.08 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.03 -0.91 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.54 -0.91 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.05 -0.91 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 -0.87 32 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.17 -0.83 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.77 -0.75 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.42 -0.70 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.11 -0.64 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.83 -0.59 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.60 -0.54 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 -0.48 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.01 -0.39 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 -0.33 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.27 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 -0.19 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.29 -0.17 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 -0.13 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.11 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.08 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.04 -0.90 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.54 -0.91 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.06 -0.92 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.70 -0.83 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.32 -0.78 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.99 -0.71 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.68 -0.70 30 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 -0.66 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 -0.64 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.94 -0.59 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.72 -0.57 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.35 -0.46 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.08 -0.38 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.86 -0.32 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.67 -0.27 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.51 -0.24 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 -0.23 30 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.19 30 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.16 30 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.13 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.10 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.08 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.07 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.04 -0.93 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.60 -0.90 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.24 -0.83 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.03 -0.63 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.72 -0.58 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.43 -0.52 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.16 -0.48 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.91 -0.49 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.67 -0.47 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.46 -0.34 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.25 -0.32 32 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.88 -0.28 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.52 -0.29 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.25 -0.26 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.04 -0.21 32 0 0 0
29JUN27 25.00 C 0.85 0.85 0.85 0.86 -0.19 32 10 15 +9
29JUN27 26.00 C 0.00 0.00 0.00 0.70 -0.17 32 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 -0.16 32 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.47 -0.14 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.39 -0.10 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
TOTAL CALL 182 7,852 +97
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 +0.05 33 0 229 0
30JUL26 18.50 P 0.14 0.16 0.14 0.15 +0.08 33 3 182 +2
30JUL26 19.00 P 0.00 0.00 0.00 0.26 +0.13 33 0 229 0
30JUL26 19.50 P 0.37 0.43 0.37 0.43 +0.21 33 11 247 +3
30JUL26 20.00 P 0.51 0.60 0.51 0.66 +0.30 33 10 493 -2
30JUL26 21.00 P 0.99 1.30 0.99 1.30 +0.50 34 6 1,187 +4
30JUL26 22.00 P 0.00 0.00 0.00 2.11 +0.65 35 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.01 +0.77 32 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 4.03 +0.81 44 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.03 +0.83 52 0 0 -2
30JUL26 26.00 P 0.00 0.00 0.00 6.02 +0.82 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.03 +0.83 66 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.03 +0.83 72 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.03 +0.83 78 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.03 +0.83 84 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.03 +0.83 90 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28AUG26 16.00 P 0.10 0.10 0.10 0.09 +0.04 34 10 40 +10
28AUG26 16.50 P 0.00 0.00 0.00 0.14 +0.06 33 0 45 0
28AUG26 17.00 P 0.23 0.23 0.23 0.23 +0.09 33 5 59 +5
28AUG26 17.50 P 0.00 0.00 0.00 0.35 +0.13 33 0 51 0
28AUG26 18.00 P 0.42 0.42 0.42 0.51 +0.19 34 3 63 +3
28AUG26 18.50 P 0.00 0.00 0.00 0.71 +0.24 34 0 81 0
28AUG26 19.00 P 0.85 0.85 0.85 0.94 +0.30 33 15 128 +15
28AUG26 19.50 P 1.00 1.10 1.00 1.21 +0.37 33 32 196 +20
28AUG26 20.00 P 0.00 0.00 0.00 1.50 +0.41 32 0 229 0
28AUG26 21.00 P 0.00 0.00 0.00 2.26 +0.56 33 0 296 0
28AUG26 22.00 P 0.00 0.00 0.00 3.11 +0.67 33 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 4.07 +0.79 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.03 +0.90 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.01 +0.93 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.95 +0.89 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.94 +0.90 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.99 +0.95 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.98 +0.95 53 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.93 +0.90 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.93 +0.91 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.06 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 +0.09 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.12 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 +0.16 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 +0.21 32 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.88 +0.26 32 0 44 0
29SEP26 19.00 P 1.00 1.00 1.00 1.10 +0.30 31 1 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.37 +0.35 31 0 44 0
29SEP26 20.00 P 1.38 1.69 1.38 1.67 +0.40 31 27 109 +27
29SEP26 21.00 P 0.00 0.00 0.00 2.37 +0.50 30 0 412 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 +0.61 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.15 +0.75 35 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 5.07 +0.86 35 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 6.01 +0.93 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.10 +0.93 46 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.94 +0.80 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.99 +0.95 43 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.99 +0.96 47 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.98 +0.95 48 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.98 +0.96 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.93 +0.93 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.92 +0.92 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.97 +0.97 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.97 +0.98 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.92 +0.93 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.92 +0.93 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 +0.07 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 +0.09 34 0 0 0
29OCT26 16.50 P 0.38 0.38 0.38 0.43 +0.13 34 2 2 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.56 +0.15 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.73 +0.19 34 0 4 0
29OCT26 18.00 P 0.85 0.85 0.85 0.93 +0.24 34 15 30 +15
29OCT26 18.50 P 0.00 0.00 0.00 1.15 +0.28 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.40 +0.32 34 0 0 0
29OCT26 19.50 P 1.69 1.69 1.69 1.69 +0.38 35 10 70 +10
29OCT26 20.00 P 0.00 0.00 0.00 2.00 +0.42 35 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.69 +0.50 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.38 +0.49 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.35 +0.74 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.27 +0.82 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.14 +0.81 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.15 +0.89 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.12 +0.91 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.09 +0.94 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.07 +0.95 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.06 +0.97 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 +0.07 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 +0.09 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 +0.12 32 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.14 32 0 59 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 +0.17 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.21 32 0 38 0
30DEC26 18.00 P 1.06 1.06 1.06 1.13 +0.24 32 20 65 +20
30DEC26 18.50 P 0.00 0.00 0.00 1.37 +0.28 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.62 +0.32 33 0 27 0
30DEC26 19.50 P 1.91 1.91 1.91 1.81 +0.26 31 15 18 +15
30DEC26 20.00 P 0.00 0.00 0.00 2.15 +0.34 32 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.80 +0.39 32 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.54 +0.54 32 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.47 +0.62 35 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.36 +0.71 36 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.29 +0.79 38 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.24 +0.86 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.19 +0.90 42 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 +0.91 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.12 +0.93 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.09 +0.95 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.07 +0.95 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.06 +0.96 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.98 +0.90 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.03 +0.97 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.02 +0.97 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.01 +0.97 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.00 +0.97 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 +0.06 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 +0.07 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.09 31 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.11 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 +0.14 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 +0.17 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 +0.19 31 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.60 +0.22 31 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 +0.25 31 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 +0.23 30 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 2.36 +0.24 30 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.01 +0.31 30 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.83 +0.51 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.63 +0.58 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.48 +0.65 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.37 +0.72 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.30 +0.80 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.25 +0.85 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.16 +0.85 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.15 +0.91 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.11 +0.92 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.09 +0.93 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.07 +0.94 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.05 +0.96 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.03 +0.96 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.02 +0.97 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.01 +0.97 47 0 0 0
29JUN27 15.00 P 0.65 0.65 0.65 0.65 +0.18 33 2 6 +2
29JUN27 15.50 P 0.00 0.00 0.00 0.77 +0.19 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 +0.21 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.08 +0.23 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 +0.24 32 0 31 0
29JUN27 17.50 P 1.50 1.50 1.50 1.46 +0.27 32 15 34 +15
29JUN27 18.00 P 0.00 0.00 0.00 1.70 +0.30 32 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.95 +0.34 32 0 45 0
29JUN27 19.00 P 2.23 2.23 2.23 2.19 +0.40 32 15 46 +15
29JUN27 19.50 P 0.00 0.00 0.00 2.46 +0.38 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.71 +0.37 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 3.41 +0.48 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.12 +0.54 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.88 +0.60 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.67 +0.65 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.51 +0.70 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.39 +0.75 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.28 +0.78 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.21 +0.81 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.15 +0.84 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.11 +0.88 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.09 +0.91 38 0 0 0
TOTAL PUT 217 7,632 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 375.80
10JUL26 270.00 C 0.00 0.00 0.00 105.87 -0.99 110 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 100.87 -0.62 102 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 95.87 -0.62 93 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 90.87 -0.62 80 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 85.87 -1.11 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 80.87 -1.12 0 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 75.87 -0.63 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 65.88 -0.62 67 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 55.88 -0.63 53 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 45.89 -0.64 49 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 35.91 -0.67 43 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 25.98 -0.74 38 0 3 0
10JUL26 360.00 C 18.25 18.25 15.75 16.03 -1.59 27 66 69 +32
10JUL26 370.00 C 7.50 7.80 6.70 7.43 -1.44 28 27 609 -7
10JUL26 380.00 C 2.41 2.80 1.65 1.80 -0.81 25 795 960 +51
10JUL26 390.00 C 0.47 0.63 0.37 0.37 -0.10 29 358 433 -37
10JUL26 400.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 100 0
10JUL26 410.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 500.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
17JUL26 275.00 C 0.00 0.00 0.00 101.02 -1.13 0 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 96.03 -1.13 52 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 91.03 -1.21 0 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 86.04 -1.15 48 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 81.04 -1.46 34 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 76.04 -1.16 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 66.05 -0.64 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 56.06 -0.66 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 46.09 -0.71 29 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 36.17 -0.81 28 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 26.49 -0.95 27 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 17.24 -1.54 25 0 30 0
17JUL26 370.00 C 0.00 0.00 0.00 9.58 -1.26 24 0 30 0
17JUL26 380.00 C 4.46 5.20 3.92 4.36 -0.71 24 139 137 +92
17JUL26 390.00 C 1.79 1.82 1.55 1.74 -0.32 25 96 194 +92
17JUL26 400.00 C 0.00 0.00 0.00 0.59 -0.12 26 0 55 0
17JUL26 410.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 10 0
17JUL26 420.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 176.17 -1.71 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 171.18 -1.24 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 166.19 -1.71 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 161.20 -1.71 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 156.21 -1.71 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 151.22 -1.71 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 146.23 -1.71 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 141.24 -1.71 49 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 136.25 -1.71 49 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 131.26 -1.61 48 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 126.27 -1.71 47 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 121.28 -1.72 45 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 115.92 -2.10 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 111.30 -1.74 42 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 105.96 -1.85 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 101.02 -1.71 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 96.03 -2.06 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 91.03 -2.11 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 86.35 -1.73 33 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 81.36 -1.85 31 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 76.38 -1.86 32 0 69 0
30JUL26 310.00 C 0.00 0.00 0.00 66.43 -0.79 30 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 56.52 -0.90 29 0 0 0
30JUL26 330.00 C 47.17 47.26 45.50 46.73 -2.47 28 61 90 +30
30JUL26 340.00 C 0.00 0.00 0.00 37.19 -1.16 27 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 27.98 -1.36 25 0 263 0
30JUL26 360.00 C 21.00 21.00 20.00 19.49 -1.50 24 3 433 0
30JUL26 370.00 C 12.49 13.30 11.50 12.34 -1.27 23 63 1,318 +31
30JUL26 380.00 C 7.92 8.13 6.80 7.15 -0.78 23 249 3,706 +81
30JUL26 390.00 C 3.96 4.20 3.42 3.81 -0.48 23 489 4,982 +325
30JUL26 400.00 C 1.70 2.16 1.70 1.91 -0.19 23 299 8,622 +40
30JUL26 410.00 C 1.00 1.00 0.78 0.90 -0.03 24 94 3,240 0
30JUL26 420.00 C 0.50 0.58 0.49 0.42 +0.05 25 1,010 3,840 +784
30JUL26 430.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 2,529 0
30JUL26 440.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 1,579 0
30JUL26 450.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 752 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 38 0 378 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 42 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 176.17 -1.85 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 171.67 -1.35 47 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 166.69 -1.39 44 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 161.71 -1.38 42 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 156.21 -2.05 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 151.75 -1.38 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 146.23 -2.09 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 141.24 -1.97 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 136.81 -1.41 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 131.26 -2.03 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 126.34 -1.95 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 121.28 -2.31 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 115.92 -2.69 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 111.30 -2.30 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 106.01 -2.61 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 101.55 -1.96 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 97.30 -1.27 38 0 30 0
28AUG26 285.00 C 92.58 92.58 92.22 91.59 -2.01 0 60 60 +60
28AUG26 290.00 C 0.00 0.00 0.00 86.67 -1.98 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 81.78 -1.98 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 76.48 -2.48 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 67.56 -1.66 28 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 58.02 -0.76 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 48.77 -0.80 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 39.95 -0.82 26 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 31.74 -0.81 25 0 64 0
28AUG26 360.00 C 0.00 0.00 0.00 24.32 -0.76 25 0 515 0
28AUG26 370.00 C 18.21 18.21 17.00 17.65 -1.13 24 157 2,071 +125
28AUG26 380.00 C 12.85 12.85 12.40 12.40 -0.95 24 96 1,434 +43
28AUG26 390.00 C 8.40 9.18 8.35 8.44 -0.73 24 65 1,111 -27
28AUG26 400.00 C 6.00 6.00 5.65 5.57 -0.52 24 191 2,746 +71
28AUG26 410.00 C 3.53 4.00 3.53 3.59 -0.35 24 32 1,488 +2
28AUG26 420.00 C 2.40 2.65 2.35 2.31 -0.12 24 93 2,368 -5
28AUG26 430.00 C 1.58 1.58 1.58 1.40 -0.04 24 1 2,323 -1
28AUG26 440.00 C 0.81 0.81 0.81 0.81 -0.02 24 10 1,218 +10
28AUG26 450.00 C 0.00 0.00 0.00 0.46 0.00 24 0 2,404 0
28AUG26 460.00 C 0.00 0.00 0.00 0.25 0.00 24 0 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 25 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 26 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 28 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 176.85 -1.48 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 171.74 -1.68 43 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 166.76 -1.60 37 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 161.78 -1.64 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 156.81 -1.61 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 151.75 -1.83 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 146.23 -2.34 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 141.24 -2.31 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 136.81 -1.74 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 132.12 -1.48 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 127.14 -1.53 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 122.10 -1.56 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 117.23 -1.47 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 112.27 -1.48 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 106.15 -2.72 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 102.16 -1.73 31 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 97.45 -1.32 35 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.75 -2.11 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 86.89 -2.07 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 81.96 -2.15 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 77.19 -1.87 20 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 67.75 -1.97 26 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 58.33 -0.71 25 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 49.28 -0.73 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 40.78 -0.71 25 0 401 0
29SEP26 350.00 C 32.40 32.40 32.40 32.96 -0.65 25 1 356 +1
29SEP26 360.00 C 26.00 26.00 25.35 25.62 -1.21 24 86 903 +52
29SEP26 370.00 C 19.09 20.46 18.74 19.48 -0.97 24 38 767 -35
29SEP26 380.00 C 14.71 14.71 14.71 14.48 -0.81 23 32 1,993 0
29SEP26 390.00 C 10.52 10.52 10.36 10.59 -0.59 24 33 2,629 +29
29SEP26 400.00 C 8.13 8.13 7.30 7.69 -0.41 24 33 4,692 0
29SEP26 410.00 C 5.27 5.35 5.25 5.49 -0.39 24 71 4,453 -19
29SEP26 420.00 C 3.90 3.90 3.86 3.86 -0.37 24 33 4,437 -1
29SEP26 430.00 C 2.90 2.90 2.81 2.71 -0.29 24 46 2,762 +6
29SEP26 440.00 C 2.10 2.10 2.07 1.94 -0.25 25 27 5,570 +3
29SEP26 450.00 C 1.58 1.60 1.58 1.30 -0.31 25 102 2,899 -70
29SEP26 460.00 C 1.20 1.20 1.20 0.87 -0.26 25 8 1,113 0
29SEP26 470.00 C 1.00 1.00 1.00 0.59 -0.20 25 2 2,222 +2
29SEP26 480.00 C 0.00 0.00 0.00 0.39 -0.15 25 0 2,185 0
29SEP26 490.00 C 0.00 0.00 0.00 0.25 -0.14 26 20 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.16 -0.11 26 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 304 0
29SEP26 550.00 C 0.45 0.45 0.45 0.02 -0.03 27 40 514 -40
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 106.18 -2.69 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 102.16 -1.73 28 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 97.45 -2.10 31 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 91.78 -2.89 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 86.93 -2.09 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 82.11 -2.10 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 77.40 -2.03 23 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 68.06 -1.94 25 0 0 0
29OCT26 320.00 C 58.05 58.05 58.05 58.87 -0.81 25 10 10 +10
29OCT26 330.00 C 0.00 0.00 0.00 50.15 -0.83 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 42.04 -0.80 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 34.65 -0.74 24 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 27.76 -0.94 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 22.02 -0.95 24 0 214 0
29OCT26 380.00 C 17.85 17.85 17.39 17.21 -0.81 24 60 303 +30
29OCT26 390.00 C 0.00 0.00 0.00 13.29 -0.67 24 0 144 0
29OCT26 400.00 C 10.00 10.00 10.00 10.17 -0.53 24 2 210 0
29OCT26 410.00 C 0.00 0.00 0.00 7.73 -0.46 24 0 93 0
29OCT26 420.00 C 6.21 6.21 6.21 5.86 -0.31 24 45 232 +45
29OCT26 430.00 C 0.00 0.00 0.00 4.46 -0.07 24 0 85 0
29OCT26 440.00 C 3.27 3.27 3.27 3.27 -0.01 25 10 140 +10
29OCT26 450.00 C 0.00 0.00 0.00 2.34 +0.02 25 0 117 0
29OCT26 460.00 C 0.00 0.00 0.00 1.67 +0.03 24 0 10 0
29OCT26 470.00 C 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 0.84 +0.04 25 0 8 0
29OCT26 490.00 C 0.00 0.00 0.00 0.57 +0.03 25 0 166 0
29OCT26 500.00 C 0.00 0.00 0.00 0.38 - 24 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 176.85 -1.53 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 172.01 -1.41 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 167.04 -1.32 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 161.78 -1.64 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 156.81 -1.67 32 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 152.00 -1.60 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 146.95 -1.62 36 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 142.07 -1.49 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 137.01 -1.61 34 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 132.12 -1.48 34 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 127.18 -1.49 33 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.13 -1.56 30 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 117.23 -1.52 30 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 112.27 -1.48 29 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 106.83 -2.04 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 102.16 -1.77 24 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 97.45 -2.26 26 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 92.40 -2.27 24 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.72 -1.93 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 82.70 -2.34 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 78.58 -2.59 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 69.80 -2.56 26 0 0 0
30DEC26 320.00 C 63.00 63.00 63.00 61.86 -0.66 26 2 6 0
30DEC26 330.00 C 52.75 52.75 52.75 53.99 -0.65 26 10 12 +10
30DEC26 340.00 C 0.00 0.00 0.00 48.13 +0.77 28 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 40.02 -1.81 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 33.40 -1.24 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 28.06 -1.01 25 0 689 0
30DEC26 380.00 C 0.00 0.00 0.00 23.41 -0.89 25 0 1,168 0
30DEC26 390.00 C 20.00 20.00 18.80 19.40 -0.78 24 2 846 +2
30DEC26 400.00 C 16.41 16.49 16.25 16.01 -0.72 25 150 3,245 +114
30DEC26 410.00 C 13.23 13.23 13.10 13.23 -0.55 25 51 3,353 -45
30DEC26 420.00 C 0.00 0.00 0.00 11.06 -0.25 25 0 4,169 0
30DEC26 430.00 C 9.14 9.50 8.85 9.12 -0.16 25 35 1,363 -13
30DEC26 440.00 C 7.27 7.27 7.27 7.58 -0.07 26 50 978 0
30DEC26 450.00 C 5.99 5.99 5.95 6.27 -0.01 26 35 1,755 -34
30DEC26 460.00 C 4.93 5.11 4.90 5.17 +0.03 26 16 4,366 0
30DEC26 470.00 C 4.30 4.30 4.30 4.30 +0.07 26 100 809 +100
30DEC26 480.00 C 0.00 0.00 0.00 3.55 +0.19 27 0 420 0
30DEC26 490.00 C 0.00 0.00 0.00 3.01 +0.24 27 0 292 0
30DEC26 500.00 C 2.20 2.68 2.20 2.58 +0.38 28 5 1,107 -1
30DEC26 510.00 C 0.00 0.00 0.00 2.14 +0.33 28 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.79 +0.37 28 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.42 +0.24 28 0 214 0
30DEC26 540.00 C 1.64 1.64 1.64 1.25 +0.31 29 2 344 -2
30DEC26 550.00 C 1.50 1.50 1.50 1.01 +0.27 29 2 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.84 +0.24 29 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.72 +0.24 29 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.60 +0.20 29 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.51 +0.20 30 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.44 +0.18 30 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.37 +0.16 30 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.31 +0.14 30 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.27 +0.13 31 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 176.85 -1.53 39 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 172.01 -1.41 39 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 167.04 -1.35 38 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 161.78 -1.64 28 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 156.81 -1.72 28 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 152.00 -1.60 32 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 146.95 -1.62 30 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 142.07 -1.50 30 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 137.01 -1.61 27 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 132.12 -1.58 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 127.18 -1.90 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 122.13 -2.27 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 117.58 -2.47 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 112.51 -2.96 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 107.95 -3.07 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 103.43 -3.17 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 99.23 -2.90 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 94.81 -2.89 26 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 90.47 -2.88 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 86.41 -2.64 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 82.18 -2.76 26 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 73.99 -2.34 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 66.25 -1.81 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 59.26 -0.95 25 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 52.64 -1.20 25 0 824 0
30MAR27 350.00 C 0.00 0.00 0.00 46.64 -1.07 25 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 39.89 -1.13 24 0 856 0
30MAR27 370.00 C 34.75 34.75 34.75 34.83 -0.72 24 30 1,165 0
30MAR27 380.00 C 0.00 0.00 0.00 30.51 -0.55 25 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 26.65 -0.47 25 0 391 0
30MAR27 400.00 C 0.00 0.00 0.00 23.26 -0.44 25 0 2,918 0
30MAR27 410.00 C 19.97 19.97 19.97 20.28 -0.35 25 12 3,527 0
30MAR27 420.00 C 16.95 16.95 16.75 17.58 -0.33 25 2 2,582 +1
30MAR27 430.00 C 0.00 0.00 0.00 15.30 -0.26 26 0 392 0
30MAR27 440.00 C 0.00 0.00 0.00 13.23 -0.23 26 0 317 0
30MAR27 450.00 C 0.00 0.00 0.00 11.48 -0.16 26 0 624 0
30MAR27 460.00 C 9.20 9.20 9.20 9.94 -0.13 26 14 191 0
30MAR27 470.00 C 0.00 0.00 0.00 8.57 -0.08 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 7.46 -0.06 27 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 6.36 -0.03 27 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 5.58 -0.01 27 0 298 0
30MAR27 510.00 C 0.00 0.00 0.00 4.82 -0.14 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.16 -0.22 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.72 -0.10 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.32 +0.06 28 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 2.88 +0.06 28 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.53 +0.07 28 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.18 +0.08 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.89 +0.07 29 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.68 +0.08 29 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.46 +0.08 29 0 74 0
30MAR27 610.00 C 1.90 1.90 1.90 1.25 +0.07 29 30 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.12 +0.07 29 0 134 0
30MAR27 630.00 C 1.63 1.63 1.63 0.99 +0.08 29 30 177 0
29JUN27 270.00 C 0.00 0.00 0.00 109.02 -2.67 22 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 104.73 -2.59 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 100.44 -2.58 22 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 96.14 -2.42 22 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.99 -2.77 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 87.91 -2.75 22 0 0 0
29JUN27 300.00 C 85.80 85.80 85.80 83.97 -2.26 23 2 11 0
29JUN27 310.00 C 0.00 0.00 0.00 76.64 -1.95 23 0 0 0
29JUN27 320.00 C 70.00 70.00 70.00 69.35 -1.74 23 2 2 +2
29JUN27 330.00 C 0.00 0.00 0.00 62.88 -0.82 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 56.84 -0.60 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 51.07 -0.60 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 45.94 -0.56 24 0 130 0
29JUN27 370.00 C 38.95 38.96 38.95 40.93 -0.54 24 103 131 +103
29JUN27 380.00 C 34.51 34.51 34.51 36.64 -0.53 24 73 288 +73
29JUN27 390.00 C 0.00 0.00 0.00 32.43 -0.48 25 0 117 0
29JUN27 400.00 C 0.00 0.00 0.00 29.20 -0.51 25 0 94 0
29JUN27 410.00 C 0.00 0.00 0.00 25.99 -0.53 25 0 163 0
29JUN27 420.00 C 0.00 0.00 0.00 23.45 -0.49 25 0 1,617 0
29JUN27 430.00 C 0.00 0.00 0.00 20.93 -0.51 26 0 230 0
29JUN27 440.00 C 0.00 0.00 0.00 18.81 -0.47 26 0 425 0
29JUN27 450.00 C 0.00 0.00 0.00 16.89 -0.49 26 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 15.04 -0.46 26 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 13.64 -0.45 27 0 51 0
29JUN27 480.00 C 0.00 0.00 0.00 12.24 -0.47 27 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 10.95 -0.40 27 0 35 0
29JUN27 500.00 C 0.00 0.00 0.00 9.97 -0.41 27 0 49 0
29JUN27 510.00 C 0.00 0.00 0.00 8.99 -0.43 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 8.03 -0.44 28 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 7.36 -0.37 28 0 309 0
TOTAL CALL 5,911 193,475 +2,125
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
10JUL26 320.00 P 0.01 0.01 0.01 0.01 0.00 61 200 210 +200
10JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 155 0
10JUL26 340.00 P 0.00 0.00 0.00 0.03 -0.04 44 0 99 0
10JUL26 350.00 P 0.12 0.17 0.12 0.10 -0.10 38 22 213 -17
10JUL26 360.00 P 0.50 0.50 0.38 0.42 -0.23 34 29 473 -2
10JUL26 370.00 P 1.76 1.91 1.40 1.72 -0.33 29 200 1,087 +48
10JUL26 380.00 P 5.89 6.00 5.56 6.12 +0.23 27 36 257 +32
10JUL26 390.00 P 14.27 14.33 13.55 14.66 +1.05 31 69 39 +39
10JUL26 400.00 P 0.00 0.00 0.00 24.23 +0.63 32 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 34.20 +0.60 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 44.20 +0.60 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 54.20 +0.60 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 64.20 +0.60 0 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 75.42 +1.82 129 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 85.42 +1.82 141 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 95.29 +1.69 149 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 105.29 +1.69 160 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 115.29 +1.69 170 0 0 0
10JUL26 500.00 P 0.00 0.00 0.00 125.27 - 180 0 0 -
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.02 -0.08 29 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.10 -0.18 28 0 72 0
17JUL26 350.00 P 0.00 0.00 0.00 0.42 -0.28 27 0 27 0
17JUL26 360.00 P 1.44 1.44 1.44 1.34 -0.39 26 30 97 +30
17JUL26 370.00 P 3.80 3.82 3.40 3.68 -0.22 25 52 214 +7
17JUL26 380.00 P 7.80 8.56 7.80 8.67 +0.71 26 31 32 +30
17JUL26 390.00 P 15.91 15.91 15.91 15.57 +0.71 24 12 13 0
17JUL26 400.00 P 0.00 0.00 0.00 24.60 +0.54 26 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 34.25 +0.60 27 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 44.20 +0.60 0 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 54.20 +0.60 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 64.20 +0.60 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 75.42 +1.82 72 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 85.42 +1.82 79 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 95.41 +1.81 85 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 105.41 +1.81 91 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 115.41 +1.81 97 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 125.29 - 101 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.08 32 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 -0.10 32 0 890 0
30JUL26 310.00 P 0.26 0.27 0.26 0.05 -0.17 30 21 511 +21
30JUL26 320.00 P 0.35 0.35 0.35 0.13 -0.25 29 10 742 +10
30JUL26 330.00 P 0.59 0.60 0.58 0.32 -0.38 28 35 1,224 -6
30JUL26 340.00 P 1.01 1.01 0.85 0.77 -0.49 27 47 1,419 +8
30JUL26 350.00 P 1.62 1.80 1.62 1.71 -0.48 26 134 2,685 +100
30JUL26 360.00 P 2.82 3.50 2.82 3.26 -0.53 25 383 2,297 +166
30JUL26 370.00 P 6.00 6.42 5.54 6.08 -0.29 23 159 3,385 -30
30JUL26 380.00 P 10.52 11.48 10.03 10.83 +0.50 23 148 2,956 -2
30JUL26 390.00 P 16.66 18.48 16.66 17.42 +0.72 23 176 5,383 -121
30JUL26 400.00 P 25.05 26.80 25.05 25.62 +0.57 24 17 5,897 +5
30JUL26 410.00 P 0.00 0.00 0.00 34.66 +0.63 24 1 2,815 -1
30JUL26 420.00 P 43.64 43.64 43.64 44.28 +0.64 25 2 1,144 -2
30JUL26 430.00 P 54.03 55.92 54.03 54.57 +0.97 33 182 370 +22
30JUL26 440.00 P 0.00 0.00 0.00 64.20 +0.60 0 0 60 0
30JUL26 450.00 P 73.60 73.60 73.60 75.42 +1.82 49 1 0 -1
30JUL26 460.00 P 0.00 0.00 0.00 85.42 +1.82 54 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 95.41 +1.81 58 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 105.41 +1.81 62 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 115.41 +1.81 66 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 125.29 +1.69 69 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 135.25 +1.65 72 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 145.26 +1.66 76 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 155.28 +1.68 80 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 165.34 +1.74 84 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 175.41 +1.81 88 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 185.41 +1.81 91 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 195.41 +1.81 94 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 205.41 +1.81 98 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 215.41 +1.81 101 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 225.41 +1.81 104 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 235.41 +1.81 107 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 245.27 +1.67 108 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 255.27 +1.67 110 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 49 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 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 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28AUG26 280.00 P 0.38 0.38 0.38 0.05 -0.02 30 8 36 +2
28AUG26 285.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 435 0
28AUG26 300.00 P 0.00 0.00 0.00 0.23 -0.06 28 0 460 0
28AUG26 310.00 P 1.00 1.00 1.00 0.46 -0.11 28 30 1,465 +30
28AUG26 320.00 P 1.34 1.34 1.34 0.90 -0.14 27 1 410 +1
28AUG26 330.00 P 1.86 1.99 1.86 1.64 -0.16 27 15 924 +5
28AUG26 340.00 P 2.88 3.08 2.80 2.79 -0.14 26 31 1,584 +28
28AUG26 350.00 P 4.43 4.78 4.43 4.60 +0.05 26 98 8,354 -27
28AUG26 360.00 P 6.80 7.02 6.68 7.06 +0.08 25 27 4,375 0
28AUG26 370.00 P 10.72 10.72 10.69 10.55 +0.26 24 5 2,376 -3
28AUG26 380.00 P 14.91 15.77 14.91 15.30 +0.50 24 25 3,870 0
28AUG26 390.00 P 20.60 21.92 20.24 21.34 +0.71 24 100 3,222 +61
28AUG26 400.00 P 0.00 0.00 0.00 28.54 +0.35 24 0 2,319 0
28AUG26 410.00 P 37.70 37.70 36.80 36.59 +0.45 24 70 1,784 +9
28AUG26 420.00 P 46.72 46.72 46.72 45.32 +0.53 24 6 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 54.61 +0.58 24 0 1,069 0
28AUG26 440.00 P 0.00 0.00 0.00 64.27 +0.60 24 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 75.42 +1.82 35 0 110 0
28AUG26 460.00 P 0.00 0.00 0.00 85.42 +1.82 38 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 95.41 +1.81 41 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 105.41 +1.81 44 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 115.41 +1.81 46 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 125.36 +1.76 49 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 135.25 +1.65 51 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 145.26 +1.66 54 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 155.28 +1.68 56 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 165.35 +1.75 59 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 175.41 +1.81 62 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 185.41 +1.81 64 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 195.41 +1.81 66 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 205.41 +1.81 68 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 215.41 +1.81 70 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 225.41 +1.81 73 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 235.41 +1.81 75 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 245.27 +1.67 76 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 255.35 +1.75 78 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 0.15 0.15 0.15 0.01 0.00 37 15 15 +15
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 32 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 0.02 -0.01 28 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
29SEP26 275.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 71 0
29SEP26 285.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 0.43 -0.04 26 0 310 0
29SEP26 295.00 P 0.00 0.00 0.00 0.59 -0.05 26 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.80 -0.05 26 0 811 0
29SEP26 310.00 P 0.00 0.00 0.00 1.41 -0.08 26 0 1,122 0
29SEP26 320.00 P 2.92 3.06 2.92 2.42 -0.08 26 110 4,577 +10
29SEP26 330.00 P 4.40 4.40 4.40 3.91 -0.06 25 1 4,459 0
29SEP26 340.00 P 5.96 5.96 5.96 5.99 -0.02 25 10 2,302 -10
29SEP26 350.00 P 8.55 8.80 8.22 8.73 +0.26 25 44 4,995 +42
29SEP26 360.00 P 11.32 12.28 11.32 12.20 +0.43 25 15 3,661 0
29SEP26 370.00 P 16.10 16.50 16.10 16.65 +0.60 24 10 6,377 +5
29SEP26 380.00 P 22.24 22.65 21.00 22.11 +0.72 24 131 4,203 -86
29SEP26 390.00 P 27.50 28.70 27.50 28.42 +0.69 24 66 5,814 +1
29SEP26 400.00 P 34.82 36.10 34.82 35.58 +0.27 24 66 4,707 -24
29SEP26 410.00 P 0.00 0.00 0.00 43.47 +0.27 24 1 4,295 0
29SEP26 420.00 P 0.00 0.00 0.00 51.90 +0.29 24 0 3,800 0
29SEP26 430.00 P 0.00 0.00 0.00 60.75 +0.33 25 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 69.92 +0.36 25 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 81.30 +2.16 32 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 90.94 +2.45 33 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 100.75 +2.28 35 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 110.53 +2.70 37 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 120.41 +2.57 39 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 130.28 +2.57 41 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 140.07 +2.27 42 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 150.01 +2.57 44 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 160.11 +2.61 47 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 169.90 +2.68 48 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 179.96 +2.72 50 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 189.90 +2.72 51 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 199.77 +2.70 53 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 209.81 +2.90 55 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 219.72 +2.60 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 229.60 +2.45 57 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 239.65 +2.72 59 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 249.51 +2.69 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 259.46 +2.47 62 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.22 -0.08 26 0 10 0
29OCT26 275.00 P 0.00 0.00 0.00 0.31 -0.12 26 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.44 -0.12 26 0 34 0
29OCT26 285.00 P 1.53 1.53 1.53 0.58 -0.17 26 1 3 +1
29OCT26 290.00 P 0.00 0.00 0.00 0.80 -0.17 25 0 2 0
29OCT26 295.00 P 0.00 0.00 0.00 1.06 -0.21 25 0 6 0
29OCT26 300.00 P 0.00 0.00 0.00 1.39 -0.20 25 0 173 0
29OCT26 310.00 P 3.21 3.21 3.20 2.28 -0.24 25 60 220 +10
29OCT26 320.00 P 4.11 4.11 4.09 3.58 -0.27 25 70 184 0
29OCT26 330.00 P 5.79 6.00 5.79 5.39 -0.27 25 76 72 +20
29OCT26 340.00 P 8.17 8.20 7.94 7.83 +0.01 25 30 144 +10
29OCT26 350.00 P 0.00 0.00 0.00 10.87 +0.27 25 0 186 0
29OCT26 360.00 P 0.00 0.00 0.00 14.53 +0.34 24 0 257 0
29OCT26 370.00 P 18.73 19.59 18.05 19.13 +0.55 24 126 155 +126
29OCT26 380.00 P 24.52 24.52 24.52 24.55 +0.69 24 10 75 +10
29OCT26 390.00 P 31.06 31.10 30.50 30.81 +0.84 24 103 103 +103
29OCT26 400.00 P 0.00 0.00 0.00 37.57 +0.42 24 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 45.16 +0.49 24 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 53.28 +0.55 24 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 61.83 +0.59 24 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 72.57 +2.46 28 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 81.88 +2.38 29 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 90.94 +1.98 29 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 100.75 +2.28 31 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 110.74 +2.72 33 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 120.52 +2.54 35 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 130.39 - 36 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.52 -0.04 29 0 360 0
30DEC26 255.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 0.83 -0.05 28 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 1.04 -0.05 28 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.27 -0.06 28 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 1.59 -0.05 28 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 1.90 -0.06 28 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 2.33 -0.06 28 0 134 0
30DEC26 290.00 P 3.05 3.05 3.05 2.79 -0.06 28 2 549 0
30DEC26 295.00 P 0.00 0.00 0.00 3.32 -0.06 27 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 3.96 -0.06 27 0 5,673 0
30DEC26 310.00 P 0.00 0.00 0.00 5.40 0.00 27 0 3,360 0
30DEC26 320.00 P 0.00 0.00 0.00 7.03 +0.09 26 0 1,840 0
30DEC26 330.00 P 9.35 9.35 9.16 9.16 +0.06 26 7 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 11.81 -0.01 25 0 1,762 0
30DEC26 350.00 P 15.00 15.00 15.00 15.05 +0.04 25 2 1,715 +2
30DEC26 360.00 P 18.69 18.69 18.17 18.91 +0.21 25 101 1,980 +71
30DEC26 370.00 P 0.00 0.00 0.00 23.55 +0.49 25 0 1,780 0
30DEC26 380.00 P 0.00 0.00 0.00 28.91 +0.61 25 0 2,728 0
30DEC26 390.00 P 35.01 35.01 34.96 34.96 +0.74 24 31 1,566 -30
30DEC26 400.00 P 0.00 0.00 0.00 43.30 +2.43 26 0 2,091 0
30DEC26 410.00 P 0.00 0.00 0.00 49.33 +0.57 25 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 58.88 +0.70 28 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 65.29 +0.75 26 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 74.30 +3.48 27 0 1,322 0
30DEC26 450.00 P 83.60 83.60 83.60 83.17 +3.67 27 1 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 92.67 +2.42 28 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 101.98 +2.36 29 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 111.47 +2.42 30 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 121.00 +2.38 31 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 130.65 +2.26 32 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 140.55 +2.54 33 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 150.41 +2.56 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 160.29 +2.46 35 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 169.90 +2.48 36 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 179.98 +2.45 37 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 190.06 +2.60 39 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 200.00 +2.84 40 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 209.81 +2.71 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 219.73 +2.46 42 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 229.82 +2.61 44 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 239.65 +2.72 45 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 249.71 +2.85 46 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 259.66 +2.67 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.07 -0.08 25 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.10 -0.10 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.14 -0.13 25 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.19 -0.16 25 0 0 0
30MAR27 230.00 P 1.85 1.85 1.85 0.26 -0.20 25 30 210 +30
30MAR27 235.00 P 0.00 0.00 0.00 0.35 -0.25 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.48 -0.27 25 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.63 -0.31 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.80 -0.37 25 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 1.03 -0.39 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.27 -0.48 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.61 -0.48 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.96 -0.57 25 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 2.42 -0.59 25 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 2.83 -0.68 25 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 3.48 -0.71 25 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 4.18 -0.69 25 0 219 0
30MAR27 295.00 P 0.00 0.00 0.00 4.89 -0.73 26 0 139 0
30MAR27 300.00 P 7.64 7.75 7.64 5.77 -0.77 26 5 319 0
30MAR27 310.00 P 0.00 0.00 0.00 7.71 -0.81 26 0 312 0
30MAR27 320.00 P 0.00 0.00 0.00 10.23 -0.72 26 0 494 0
30MAR27 330.00 P 0.00 0.00 0.00 13.19 -0.68 26 0 348 0
30MAR27 340.00 P 0.00 0.00 0.00 16.55 -0.59 26 0 922 0
30MAR27 350.00 P 21.69 21.69 21.69 20.54 -0.46 26 30 948 +30
30MAR27 360.00 P 26.11 26.11 25.85 25.07 -0.29 26 234 972 +120
30MAR27 370.00 P 0.00 0.00 0.00 29.97 -0.10 26 0 809 0
30MAR27 380.00 P 0.00 0.00 0.00 35.61 +0.07 26 0 981 0
30MAR27 390.00 P 42.04 42.04 42.04 41.83 +0.16 26 90 694 -25
30MAR27 400.00 P 47.67 49.20 47.67 48.54 +0.42 27 31 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 54.11 -1.11 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 61.42 +0.31 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 71.26 +0.72 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 79.51 +1.68 28 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 88.12 +2.32 29 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 96.64 +2.07 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 105.47 +2.36 30 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 114.24 +2.35 30 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 123.26 +2.40 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 132.53 -0.57 31 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 141.66 +2.67 31 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 151.15 +2.49 31 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 160.79 +2.52 32 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 170.63 +2.57 33 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 180.41 +2.57 34 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 190.11 +2.44 34 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 200.13 +2.49 35 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 209.86 +2.30 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 219.77 +2.42 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 229.86 +2.65 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 239.79 +2.84 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 249.73 +2.84 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 259.66 +2.67 41 0 0 0
29JUN27 270.00 P 5.65 5.65 5.65 3.39 +0.08 25 1 37 +1
29JUN27 275.00 P 0.00 0.00 0.00 3.89 -0.02 25 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 4.57 -0.03 25 0 192 0
29JUN27 285.00 P 0.00 0.00 0.00 5.42 -0.03 25 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 6.31 -0.02 25 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 7.26 -0.03 26 0 28 0
29JUN27 300.00 P 0.00 0.00 0.00 8.23 -0.03 26 0 338 0
29JUN27 310.00 P 0.00 0.00 0.00 10.67 -0.01 26 0 334 0
29JUN27 320.00 P 0.00 0.00 0.00 13.40 -0.01 26 0 660 0
29JUN27 330.00 P 0.00 0.00 0.00 16.62 -0.01 26 0 368 0
29JUN27 340.00 P 0.00 0.00 0.00 20.34 +0.02 26 0 429 0
29JUN27 350.00 P 0.00 0.00 0.00 24.36 +0.02 26 0 586 0
29JUN27 360.00 P 0.00 0.00 0.00 29.08 +0.05 26 0 768 0
29JUN27 370.00 P 0.00 0.00 0.00 34.00 +0.08 26 0 172 0
29JUN27 380.00 P 40.27 40.27 40.27 39.65 +0.10 26 1 145 0
29JUN27 390.00 P 0.00 0.00 0.00 45.49 +0.15 26 0 86 0
29JUN27 400.00 P 53.00 53.00 53.00 52.32 +0.13 27 1 156 0
29JUN27 410.00 P 0.00 0.00 0.00 59.30 +0.13 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 66.91 +0.47 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 74.65 +1.09 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 82.82 +1.16 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 91.22 +1.66 29 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 99.79 +2.02 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 108.15 +2.00 30 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 116.91 +2.21 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 125.56 +2.03 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 134.61 +1.51 30 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 143.50 +2.14 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 152.78 +2.35 31 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 162.02 +2.49 31 0 55 0
TOTAL PUT 3,925 199,659 +1,074
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 22.92
30JUL26 16.50 C 0.00 0.00 0.00 6.49 -0.41 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.99 -0.42 64 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.50 -0.40 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.00 -0.39 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.51 -0.33 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.96 -0.39 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.47 -0.39 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.98 -0.37 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.06 -0.26 30 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.27 -0.22 30 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.68 -0.17 30 0 36 0
30JUL26 24.00 C 0.00 0.00 0.00 0.32 -0.08 30 0 210 0
30JUL26 25.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 79 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.49 -0.41 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.99 -0.42 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.50 -0.45 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.01 -0.43 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.53 -0.37 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.05 -0.33 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.57 -0.29 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.11 -0.26 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.27 -0.23 28 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.56 -0.19 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.00 -0.15 28 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.59 -0.10 28 0 62 0
28AUG26 25.00 C 0.00 0.00 0.00 0.32 -0.07 28 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 41 0
28AUG26 27.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.51 -0.45 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.02 -0.39 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.54 -0.41 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.06 -0.38 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.58 -0.32 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.12 -0.35 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.60 -0.27 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.16 -0.25 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 -0.16 30 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.20 29 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.13 -0.16 28 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 -0.12 28 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.09 28 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.51 -0.48 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.03 -0.45 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.54 -0.43 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.07 -0.39 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.59 -0.37 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.13 -0.34 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.61 -0.38 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.17 -0.25 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.44 -0.16 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.74 -0.21 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.20 -0.16 27 0 25 0
29OCT26 24.00 C 0.72 0.73 0.72 0.79 -0.12 27 26 73 +13
29OCT26 25.00 C 0.00 0.00 0.00 0.50 -0.10 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.53 -0.46 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.05 -0.43 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.57 -0.41 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.11 -0.36 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.65 -0.33 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.21 -0.29 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.66 -0.39 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.24 -0.26 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.50 -0.23 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.88 -0.21 26 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 -0.14 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.02 -0.14 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 -0.10 26 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 -0.06 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 -0.05 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.57 -0.42 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.11 -0.38 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.65 -0.35 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.21 -0.30 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.77 -0.28 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.33 -0.27 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.81 -0.38 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.44 -0.36 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.78 -0.23 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.22 -0.21 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.81 -0.13 26 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.41 -0.14 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.08 -0.12 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.83 -0.09 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 -0.06 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.62 -0.40 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.18 -0.36 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.74 -0.34 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.32 -0.32 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.93 -0.29 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.54 -0.28 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.18 -0.26 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.79 -0.29 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.14 -0.27 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.59 -0.21 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.15 -0.14 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.78 -0.11 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.46 -0.09 26 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.18 -0.08 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.77 -0.05 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
TOTAL CALL 26 2,717 +13
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 52 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 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
30JUL26 20.00 P 0.07 0.07 0.07 0.03 +0.01 31 27 112 -10
30JUL26 21.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 1,504 0
30JUL26 22.00 P 0.38 0.40 0.34 0.32 +0.06 30 15 228 +14
30JUL26 23.00 P 0.00 0.00 0.00 0.72 +0.12 30 0 177 0
30JUL26 24.00 P 0.00 0.00 0.00 1.35 +0.17 30 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 2.17 +0.23 30 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.10 +0.27 31 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 4.08 +0.28 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 5.08 +0.28 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 6.08 +0.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.08 +0.28 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.08 +0.28 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.08 +0.28 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.08 +0.28 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.08 +0.28 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.08 +0.28 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.08 +0.28 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.08 +0.28 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.27 +0.05 29 0 41 0
28AUG26 22.00 P 0.00 0.00 0.00 0.57 +0.10 29 0 105 0
28AUG26 23.00 P 0.00 0.00 0.00 0.99 +0.14 28 0 98 0
28AUG26 24.00 P 0.00 0.00 0.00 1.59 +0.19 28 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.33 +0.22 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 3.18 +0.25 28 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.13 +0.29 31 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.11 +0.30 34 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.11 +0.31 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.11 +0.31 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.11 +0.31 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.11 +0.31 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.11 +0.31 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.11 +0.31 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.11 +0.31 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.11 +0.31 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.11 +0.31 68 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.04 28 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.05 28 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 +0.09 28 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.12 27 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 +0.17 27 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 2.25 +0.20 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.08 +0.29 28 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.93 +0.23 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.84 +0.38 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.79 +0.37 28 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.76 +0.38 29 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.74 +0.34 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.72 +0.33 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.71 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.70 +0.45 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.69 +0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.68 +0.39 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.67 +0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.66 +0.44 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.66 +0.40 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 +0.05 27 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.16 +0.12 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.68 +0.14 25 0 0 0
29OCT26 24.00 P 2.46 2.46 2.44 2.36 +0.21 26 26 26 +26
29OCT26 25.00 P 0.00 0.00 0.00 3.15 +0.27 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.99 +0.23 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.86 +0.36 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.80 +0.38 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.76 +0.38 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.74 +0.34 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.72 +0.33 24 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.71 +0.42 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.04 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.04 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 +0.10 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.38 +0.11 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.11 25 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 2.58 +0.14 25 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.31 +0.17 25 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.11 +0.20 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.92 +0.31 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.83 +0.36 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.78 +0.40 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.74 +0.34 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.72 +0.33 21 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.71 +0.42 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.70 +0.45 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.69 +0.40 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.68 +0.39 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.67 +0.42 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.66 +0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.66 +0.40 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 +0.04 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 +0.05 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 +0.11 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.65 +0.12 25 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.13 +0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.82 +0.12 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.52 +0.15 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.29 +0.30 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.02 +0.26 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.89 +0.31 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.81 +0.36 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.76 +0.36 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.73 +0.34 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.71 +0.41 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.70 +0.42 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.69 +0.40 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.68 +0.39 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.67 +0.42 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.66 +0.42 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.66 +0.40 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.04 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.81 +0.07 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.97 +0.08 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.14 +0.09 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.55 +0.11 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.03 +0.13 27 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.59 +0.15 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.22 +0.18 27 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.92 +0.23 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.66 +0.26 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.47 +0.37 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.26 +0.36 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.12 +0.38 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.00 +0.39 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.91 +0.40 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.84 +0.42 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.77 +0.42 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.72 +0.43 25 0 0 0
TOTAL PUT 68 5,437 +30
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$ 153.30
10JUL26 117.50 C 0.00 0.00 0.00 35.83 +1.29 88 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 33.33 +1.29 78 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 30.83 +1.29 63 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 28.33 +1.29 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 25.83 +1.29 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 23.33 +1.29 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 20.84 +1.29 59 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 18.34 +1.29 51 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 15.85 +1.28 49 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 13.36 +1.27 44 0 7 0
10JUL26 142.50 C 0.00 0.00 0.00 10.88 +1.23 40 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 8.43 +1.16 36 0 65 0
10JUL26 147.50 C 0.00 0.00 0.00 6.05 +1.13 33 0 291 0
10JUL26 150.00 C 0.00 0.00 0.00 3.69 +0.74 26 0 610 0
10JUL26 152.50 C 2.10 2.44 1.52 1.84 +0.40 24 240 223 -124
10JUL26 155.00 C 1.42 1.42 0.55 0.79 +0.13 26 264 401 +62
10JUL26 157.50 C 0.52 0.52 0.20 0.29 +0.02 27 36 103 -12
10JUL26 160.00 C 0.23 0.23 0.13 0.09 -0.02 28 38 131 +38
10JUL26 162.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 151 0
10JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 30.90 +1.29 37 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 28.40 +1.29 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 25.91 +1.29 39 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 23.41 +1.29 34 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 20.92 +1.28 34 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 18.44 +1.28 33 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 15.97 +1.26 32 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 13.53 +1.23 31 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 11.13 +1.15 29 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 8.82 +1.04 28 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 6.65 +0.98 27 0 34 0
17JUL26 150.00 C 5.20 5.20 4.30 4.54 +0.62 24 11 10 +9
17JUL26 152.50 C 3.50 3.50 2.79 2.93 +0.38 24 47 45 +26
17JUL26 155.00 C 2.39 2.39 2.08 1.84 +0.28 25 31 121 +31
17JUL26 157.50 C 1.59 1.59 0.93 1.10 +0.18 25 144 162 +115
17JUL26 160.00 C 0.70 0.73 0.54 0.62 +0.12 26 37 37 +36
17JUL26 162.50 C 0.35 0.35 0.31 0.34 +0.08 27 25 25 +25
17JUL26 165.00 C 0.19 0.19 0.19 0.18 +0.06 27 20 20 +20
17JUL26 167.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 83.43 +1.29 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 80.94 +1.30 93 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 78.44 +1.29 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 75.94 +1.29 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 73.45 +1.29 69 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 70.95 +1.29 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 68.46 +1.29 67 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 65.96 +1.29 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 63.47 +1.29 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 60.97 +1.29 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 58.48 +1.29 58 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 55.98 +1.29 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 53.49 +1.29 53 0 0 0
30JUL26 102.50 C 50.73 50.73 50.11 50.82 +1.24 0 60 466 -30
30JUL26 105.00 C 0.00 0.00 0.00 48.50 +1.30 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 46.00 +1.29 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 43.51 +1.30 43 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 41.01 +1.29 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 38.52 +1.30 38 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 36.02 +1.29 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 33.53 +1.29 33 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 30.90 +1.15 0 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.55 +1.29 31 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 26.06 +1.28 29 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 23.59 +1.27 29 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 21.14 +1.26 29 0 158 0
30JUL26 135.00 C 19.22 19.22 18.79 18.71 +1.27 28 4 272 0
30JUL26 137.50 C 0.00 0.00 0.00 16.33 +1.19 28 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 14.01 +1.21 27 0 727 0
30JUL26 142.50 C 12.50 12.80 12.50 11.79 +1.06 27 13 962 -10
30JUL26 145.00 C 0.00 0.00 0.00 9.51 +0.92 25 0 1,744 0
30JUL26 147.50 C 8.50 8.50 7.20 7.51 +0.70 24 22 1,824 +1
30JUL26 150.00 C 5.90 5.90 5.48 5.81 +0.65 24 89 1,595 +37
30JUL26 152.50 C 3.98 4.67 3.98 4.37 +0.47 24 191 1,249 +38
30JUL26 155.00 C 3.20 3.81 3.02 3.17 +0.35 24 92 1,610 -2
30JUL26 157.50 C 2.03 2.57 2.00 2.27 +0.22 25 153 1,556 +96
30JUL26 160.00 C 1.78 1.79 1.49 1.56 +0.14 25 224 2,264 +44
30JUL26 162.50 C 1.18 1.18 1.00 1.05 +0.07 25 4 3,103 +1
30JUL26 165.00 C 0.71 0.76 0.67 0.68 +0.02 25 41 1,660 +6
30JUL26 167.50 C 0.54 0.54 0.47 0.43 -0.03 25 49 2,928 0
30JUL26 170.00 C 0.28 0.31 0.28 0.26 -0.04 25 64 528 +44
30JUL26 172.50 C 0.00 0.00 0.00 0.15 -0.04 25 0 554 0
30JUL26 175.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 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 83.52 +1.30 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 81.02 +1.29 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 78.53 +1.29 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 76.04 +1.30 56 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 73.55 +1.30 57 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 71.05 +1.29 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 68.56 +1.39 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 66.07 +1.29 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 63.47 +1.19 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 60.97 +1.18 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 58.48 +1.18 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 55.98 +1.17 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 53.49 +1.18 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 50.86 +1.04 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 48.50 +1.30 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.00 +1.16 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 43.51 +1.16 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.01 +1.15 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 38.56 +1.19 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.09 +1.19 0 0 0 0
28AUG26 120.00 C 32.91 33.09 32.91 33.97 +1.43 39 47 914 +47
28AUG26 122.50 C 0.00 0.00 0.00 31.18 +1.21 21 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 28.83 +1.57 30 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 26.43 +1.28 30 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 24.06 +1.26 29 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 21.75 +1.24 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 19.50 +1.19 29 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 17.33 +1.13 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 15.25 +1.04 28 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 13.28 +0.95 28 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 11.26 +0.66 27 0 519 0
28AUG26 147.50 C 0.00 0.00 0.00 9.84 +0.89 28 0 2,476 0
28AUG26 150.00 C 8.66 8.66 8.66 8.14 +0.57 27 10 1,839 -10
28AUG26 152.50 C 7.22 7.22 6.45 6.74 +0.47 27 23 545 +11
28AUG26 155.00 C 5.45 5.45 5.45 5.54 +0.45 27 10 1,293 0
28AUG26 157.50 C 4.66 4.66 4.35 4.51 +0.28 27 10 702 -3
28AUG26 160.00 C 4.15 4.15 3.67 3.67 +0.35 27 31 777 +15
28AUG26 162.50 C 3.31 3.31 2.98 2.93 +0.19 27 19 1,017 +1
28AUG26 165.00 C 2.61 2.61 2.30 2.28 +0.09 27 3 1,206 +2
28AUG26 167.50 C 1.88 1.88 1.88 1.76 +0.03 27 8 348 +8
28AUG26 170.00 C 0.00 0.00 0.00 1.32 -0.03 27 0 467 0
28AUG26 172.50 C 0.00 0.00 0.00 0.98 -0.04 27 0 175 0
28AUG26 175.00 C 0.90 0.91 0.90 0.71 -0.07 26 79 188 +59
28AUG26 177.50 C 0.00 0.00 0.00 0.52 -0.07 26 0 10 0
28AUG26 180.00 C 0.00 0.00 0.00 0.37 -0.06 26 0 206 0
28AUG26 182.50 C 0.46 0.46 0.46 0.25 -0.07 26 5 26 +5
28AUG26 185.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 112 0
28AUG26 187.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 120 0
28AUG26 195.00 C 0.15 0.15 0.12 0.04 -0.02 26 402 407 +402
28AUG26 197.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 83.52 +1.30 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 81.02 +1.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 78.53 +1.29 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.04 +1.30 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 73.55 +1.30 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.05 +1.29 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.56 +1.30 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.07 +1.29 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.47 +1.19 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 60.97 +1.18 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.48 +1.18 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.98 +1.17 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.49 +1.18 0 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 50.89 +1.06 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.50 +1.16 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 46.00 +1.14 0 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 43.51 +1.16 0 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 41.09 +1.17 0 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 38.66 +1.19 24 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 36.37 +1.47 32 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 33.99 +1.45 32 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 31.53 +1.26 30 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 29.18 +1.86 30 0 1,773 0
29SEP26 127.50 C 0.00 0.00 0.00 26.88 +1.21 29 0 396 0
29SEP26 130.00 C 25.79 25.79 24.50 24.64 +1.03 29 76 622 +76
29SEP26 132.50 C 23.57 23.57 23.07 22.50 +0.54 29 29 705 +29
29SEP26 135.00 C 20.07 20.07 20.07 20.96 +1.63 32 30 1,250 -30
29SEP26 137.50 C 0.00 0.00 0.00 18.19 +0.90 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 16.38 +0.98 28 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 14.56 +0.94 28 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 12.75 +0.91 27 0 10,379 0
29SEP26 147.50 C 0.00 0.00 0.00 11.20 +0.86 27 0 923 0
29SEP26 150.00 C 9.80 9.80 9.32 9.41 +0.38 26 68 2,427 +55
29SEP26 152.50 C 8.23 8.23 8.21 8.26 +0.59 26 79 373 +26
29SEP26 155.00 C 6.97 6.99 6.97 7.02 +0.47 26 35 920 +35
29SEP26 157.50 C 0.00 0.00 0.00 5.94 +0.36 26 0 851 0
29SEP26 160.00 C 5.20 5.20 4.93 5.03 +0.33 26 53 925 +39
29SEP26 162.50 C 4.27 4.30 4.18 4.26 +0.29 26 81 929 +70
29SEP26 165.00 C 0.00 0.00 0.00 3.54 +0.21 26 0 8,400 0
29SEP26 167.50 C 3.00 3.00 3.00 2.96 +0.19 26 1 871 +1
29SEP26 170.00 C 2.66 2.66 2.49 2.47 +0.15 26 61 329 +31
29SEP26 172.50 C 0.00 0.00 0.00 2.05 +0.12 26 0 140 0
29SEP26 175.00 C 0.00 0.00 0.00 1.69 +0.11 26 0 278 0
29SEP26 177.50 C 1.36 1.36 1.36 1.35 +0.02 26 70 345 +40
29SEP26 180.00 C 1.22 1.22 1.22 1.11 +0.03 26 25 161 +25
29SEP26 182.50 C 0.00 0.00 0.00 0.87 -0.03 26 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 0.70 -0.04 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.55 -0.04 26 0 30 0
29SEP26 190.00 C 0.56 0.56 0.53 0.44 -0.04 26 15 15 +14
29SEP26 192.50 C 0.00 0.00 0.00 0.34 -0.04 26 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 130 0
29SEP26 197.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 36.95 +1.77 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.62 +1.74 33 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.33 +1.72 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.05 +1.23 31 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.60 +1.16 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.46 +1.10 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.41 +1.10 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.42 +1.02 28 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 19.50 +1.00 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 17.67 +0.92 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 15.91 +0.87 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 14.28 +0.81 27 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 12.69 +0.80 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 11.15 +0.51 27 0 61 0
29OCT26 152.50 C 9.80 9.80 9.69 9.86 +0.56 27 48 71 +46
29OCT26 155.00 C 0.00 0.00 0.00 8.65 +0.46 26 0 58 0
29OCT26 157.50 C 7.38 7.38 7.38 7.55 +0.39 26 1 95 0
29OCT26 160.00 C 6.48 6.48 6.48 6.63 +0.47 26 1 173 +1
29OCT26 162.50 C 0.00 0.00 0.00 5.71 +0.33 26 0 120 0
29OCT26 165.00 C 5.00 5.00 5.00 4.92 +0.30 26 1 43 +1
29OCT26 167.50 C 0.00 0.00 0.00 4.25 +0.27 26 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 3.64 +0.22 26 0 306 0
29OCT26 172.50 C 0.00 0.00 0.00 3.12 +0.21 26 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 2.66 +0.22 26 0 28 0
29OCT26 177.50 C 2.29 2.29 2.29 2.28 +0.23 27 5 10 +5
29OCT26 180.00 C 2.00 2.00 2.00 1.93 +0.23 27 5 5 +5
29OCT26 182.50 C 1.77 1.77 1.74 1.59 +0.18 26 31 91 +31
30DEC26 70.00 C 0.00 0.00 0.00 83.52 +1.30 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 81.02 +1.29 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 78.53 +1.29 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.06 +1.29 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.60 +1.28 31 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 71.05 +1.19 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.56 +1.15 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.07 +1.11 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.47 +0.95 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.01 +0.93 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.62 +0.96 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.23 +0.99 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 53.97 +1.34 27 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 51.61 +1.78 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 49.13 +1.79 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 46.78 +1.92 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 44.55 +2.10 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 42.12 +2.06 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 39.82 +1.75 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 37.55 +2.01 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 35.30 +1.88 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 33.11 +1.78 27 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 30.96 +0.29 27 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 29.14 +1.81 28 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 27.10 +1.69 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 25.17 +0.89 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 23.26 +0.85 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 21.46 +0.82 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 19.70 +0.82 27 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 18.03 +0.74 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 16.45 +0.75 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 14.67 -0.01 26 0 338 0
30DEC26 150.00 C 13.45 13.45 13.45 13.11 +0.66 25 2 1,963 +2
30DEC26 152.50 C 11.66 11.76 11.64 11.84 +0.60 25 69 243 -18
30DEC26 155.00 C 0.00 0.00 0.00 10.58 +0.49 25 0 202 0
30DEC26 157.50 C 9.35 9.57 9.35 9.54 +0.51 25 26 510 +25
30DEC26 160.00 C 8.45 8.45 8.45 8.55 +0.28 25 24 2,353 0
30DEC26 162.50 C 0.00 0.00 0.00 7.64 +0.39 25 0 928 0
30DEC26 165.00 C 6.60 6.65 6.60 6.81 +0.35 25 29 304 0
30DEC26 167.50 C 0.00 0.00 0.00 6.08 +0.33 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 5.35 +0.24 25 0 455 0
30DEC26 172.50 C 0.00 0.00 0.00 4.78 +0.23 25 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.21 +0.22 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 3.70 +0.15 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.27 +0.14 25 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 2.84 +0.10 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.50 +0.08 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.21 +0.03 25 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.92 +0.02 26 0 60 0
30DEC26 192.50 C 0.00 0.00 0.00 1.73 +0.05 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.52 +0.07 26 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.27 0.00 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.11 0.00 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.81 -0.02 26 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.60 -0.02 26 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 83.60 +1.38 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 81.17 +0.95 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.74 +0.96 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.32 +0.97 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.91 +1.00 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.51 +1.03 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.12 +1.05 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.73 +1.08 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 64.37 +1.85 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 62.01 +1.93 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 59.66 +2.00 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.31 +2.07 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.97 +1.32 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 52.65 +2.15 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.33 +2.12 28 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 48.04 +2.10 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 45.77 +2.08 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 43.52 +1.86 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.30 +1.96 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 39.11 +1.67 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 36.96 -0.36 26 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 34.86 +1.65 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.10 +1.61 30 0 1,246 0
30MAR27 127.50 C 0.00 0.00 0.00 30.77 +1.28 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 29.75 +2.06 28 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 27.92 +1.93 28 0 60 0
30MAR27 135.00 C 25.09 25.09 25.09 26.91 +1.82 30 30 752 -30
30MAR27 137.50 C 0.00 0.00 0.00 24.48 +1.08 28 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 22.86 +0.99 28 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 21.32 +0.97 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 19.77 +0.88 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 18.38 +1.36 27 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 16.50 +0.78 26 0 443 0
30MAR27 152.50 C 14.39 14.39 14.39 15.18 +0.65 26 1 165 0
30MAR27 155.00 C 13.19 13.19 13.19 14.04 +0.63 26 30 170 +30
30MAR27 157.50 C 0.00 0.00 0.00 12.90 +0.51 26 0 38 0
30MAR27 160.00 C 0.00 0.00 0.00 11.84 +0.37 26 0 113 0
30MAR27 162.50 C 0.00 0.00 0.00 10.94 +0.31 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 10.04 +0.25 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.16 +0.12 26 0 90 0
30MAR27 170.00 C 0.00 0.00 0.00 8.43 +0.07 26 0 61 0
30MAR27 172.50 C 0.00 0.00 0.00 7.70 +0.01 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 6.98 -0.08 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.41 -0.13 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.83 -0.19 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.26 -0.25 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.79 -0.29 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.36 -0.48 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.92 -0.52 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.53 -0.52 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.21 -0.53 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.89 -0.57 26 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 2.65 -0.52 26 0 11 0
30MAR27 205.00 C 1.94 1.94 1.94 2.17 -0.49 26 2 62 +2
30MAR27 210.00 C 0.00 0.00 0.00 1.71 -0.56 26 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 50.33 +0.72 0 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 48.37 +1.85 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.15 +1.13 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.96 +1.59 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 41.80 +1.46 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 39.68 +1.31 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.60 +0.28 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 35.55 +1.01 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.10 +1.01 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 31.91 +0.93 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.13 +0.81 23 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 29.37 +1.74 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 27.70 +1.69 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 26.03 +0.79 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.54 +1.51 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 23.05 +0.80 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.58 +0.71 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 20.28 +1.30 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 18.41 +0.70 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 17.15 +0.61 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 16.07 +0.61 25 0 50 0
29JUN27 157.50 C 0.00 0.00 0.00 15.00 +0.63 25 0 40 0
29JUN27 160.00 C 0.00 0.00 0.00 13.96 +0.48 25 0 78 0
29JUN27 162.50 C 0.00 0.00 0.00 13.06 +0.34 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 12.21 +0.25 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.35 +0.14 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.55 -0.02 25 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 9.87 -0.11 25 0 43 0
29JUN27 175.00 C 0.00 0.00 0.00 9.18 -0.21 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.50 -0.31 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 7.91 -0.41 26 0 1 0
29JUN27 182.50 C 5.95 5.95 5.95 7.38 -0.50 26 5 5 +5
TOTAL CALL 3,479 125,179 +1,504
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
10JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
10JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
10JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 104 0
10JUL26 140.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 318 0
10JUL26 142.50 P 0.10 0.10 0.10 0.05 -0.05 41 1 326 -1
10JUL26 145.00 P 0.11 0.11 0.09 0.10 -0.12 37 26 273 -6
10JUL26 147.50 P 0.20 0.29 0.20 0.21 -0.27 33 70 582 0
10JUL26 150.00 P 0.44 0.69 0.44 0.48 -0.54 29 72 462 +16
10JUL26 152.50 P 1.14 1.70 1.14 1.09 -0.91 26 274 217 +128
10JUL26 155.00 P 2.12 2.36 2.10 2.56 -1.19 28 109 76 +60
10JUL26 157.50 P 4.91 4.98 4.91 4.60 -1.14 31 10 0 0
10JUL26 160.00 P 0.00 0.00 0.00 6.77 -1.30 29 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 9.21 -1.30 30 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 11.70 -1.30 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 14.20 -1.30 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 16.70 -1.30 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 19.20 -1.30 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 21.70 -1.30 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 24.20 -2.07 0 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 26.70 -2.14 0 0 0 0
10JUL26 182.50 P 0.00 0.00 0.00 29.52 -1.90 115 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
17JUL26 135.00 P 0.08 0.08 0.08 0.03 -0.01 33 18 35 +18
17JUL26 137.50 P 0.13 0.13 0.13 0.06 -0.03 32 5 5 +5
17JUL26 140.00 P 0.00 0.00 0.00 0.12 -0.06 31 0 9 0
17JUL26 142.50 P 0.27 0.30 0.27 0.22 -0.14 29 42 106 +41
17JUL26 145.00 P 0.50 0.58 0.45 0.42 -0.25 28 23 32 +17
17JUL26 147.50 P 0.75 0.87 0.69 0.75 -0.39 27 157 143 +125
17JUL26 150.00 P 1.25 1.50 1.25 1.31 -0.58 26 851 820 +787
17JUL26 152.50 P 1.96 2.51 1.96 2.17 -0.87 25 449 374 +374
17JUL26 155.00 P 0.00 0.00 0.00 3.59 -0.97 26 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 5.33 -0.98 27 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 7.24 -1.15 26 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 9.46 -1.20 27 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 11.81 -1.23 28 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 14.23 -1.27 28 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 16.70 -1.30 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 19.20 -1.30 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 21.70 -1.30 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 24.20 -2.07 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 26.70 -2.14 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 29.53 -1.89 65 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 844 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,136 0
30JUL26 110.00 P 0.05 0.05 0.05 0.01 0.00 47 2 1,640 -2
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 897 0
30JUL26 122.50 P 0.10 0.10 0.10 0.01 0.00 32 5 828 -5
30JUL26 125.00 P 0.13 0.13 0.13 0.02 0.00 32 5 1,949 -5
30JUL26 127.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 2,019 0
30JUL26 130.00 P 0.20 0.21 0.20 0.05 -0.02 30 20 3,170 0
30JUL26 132.50 P 0.24 0.29 0.24 0.09 -0.03 29 5 2,397 0
30JUL26 135.00 P 0.37 0.37 0.32 0.16 -0.06 29 57 2,894 -12
30JUL26 137.50 P 0.46 0.50 0.46 0.28 -0.10 28 288 2,543 -267
30JUL26 140.00 P 0.58 0.70 0.58 0.47 -0.15 28 252 1,935 -37
30JUL26 142.50 P 0.80 0.92 0.80 0.74 -0.25 27 335 3,028 +144
30JUL26 145.00 P 1.16 1.38 1.16 1.15 -0.36 27 222 1,213 -59
30JUL26 147.50 P 1.61 1.84 1.61 1.72 -0.46 26 222 1,085 -75
30JUL26 150.00 P 2.10 2.60 2.08 2.50 -0.63 26 250 1,561 +160
30JUL26 152.50 P 3.30 3.74 3.30 3.51 -0.73 26 20 1,739 -2
30JUL26 155.00 P 4.33 5.42 4.33 4.82 -0.85 26 43 807 +41
30JUL26 157.50 P 6.40 6.88 6.40 6.17 -1.35 24 331 300 +292
30JUL26 160.00 P 0.00 0.00 0.00 8.29 -1.20 27 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 10.03 -1.24 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 12.16 -1.29 25 0 33 0
30JUL26 167.50 P 0.00 0.00 0.00 14.43 -1.31 25 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 16.79 -1.32 25 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 19.22 -1.32 25 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 21.70 -1.31 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 24.20 -2.07 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 26.70 -2.14 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 29.53 -1.89 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 32.02 -1.97 47 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 34.52 -2.05 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 37.02 -2.12 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 39.52 -2.20 55 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 42.01 -2.28 57 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 44.51 -2.36 60 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 47.01 -2.39 62 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 52.01 -2.39 66 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 57.01 -2.40 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,034 0
28AUG26 102.50 P 0.10 0.10 0.09 0.01 0.00 37 81 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 716 0
28AUG26 110.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 888 0
28AUG26 112.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 247 0
28AUG26 115.00 P 0.00 0.00 0.00 0.04 0.00 31 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 856 0
28AUG26 120.00 P 0.00 0.00 0.00 0.10 0.00 30 0 1,323 0
28AUG26 122.50 P 0.44 0.45 0.44 0.16 0.00 30 20 1,104 +5
28AUG26 125.00 P 0.62 0.62 0.62 0.25 0.00 30 6 1,837 -6
28AUG26 127.50 P 0.69 0.71 0.69 0.36 -0.03 30 52 965 +32
28AUG26 130.00 P 0.84 0.86 0.82 0.53 -0.05 30 22 1,489 +10
28AUG26 132.50 P 1.06 1.06 1.06 0.76 -0.07 29 4 1,704 0
28AUG26 135.00 P 1.35 1.35 1.25 1.06 -0.12 29 7 1,551 -6
28AUG26 137.50 P 1.50 1.73 1.50 1.44 -0.19 29 10 1,011 +3
28AUG26 140.00 P 2.20 2.20 2.04 1.91 -0.29 29 3 1,367 +3
28AUG26 142.50 P 2.45 2.58 2.45 2.51 -0.38 29 275 2,119 -68
28AUG26 145.00 P 3.49 3.49 3.25 3.20 -0.46 28 66 1,666 +14
28AUG26 147.50 P 3.80 4.16 3.80 4.10 -0.45 28 24 558 +11
28AUG26 150.00 P 4.79 5.37 4.79 4.99 -0.60 28 12 414 +7
28AUG26 152.50 P 6.23 6.25 6.20 6.12 -0.85 27 9 381 +7
28AUG26 155.00 P 7.10 7.78 7.10 7.46 -0.81 27 42 168 +42
28AUG26 157.50 P 9.44 9.44 9.02 8.77 -1.21 26 65 75 +65
28AUG26 160.00 P 0.00 0.00 0.00 10.45 -1.32 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 12.28 -1.44 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 14.13 -1.23 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 16.13 -1.27 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 18.22 -1.31 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.39 -1.33 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 22.64 -1.35 26 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.95 -1.35 26 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 27.31 -2.20 26 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 30.03 -1.94 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 32.83 -1.63 36 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 35.16 -1.42 36 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 37.34 -1.80 34 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 39.78 -1.94 34 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 42.24 -2.05 35 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 44.71 -2.16 36 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 47.24 -2.16 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 52.21 -2.19 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 57.19 -2.22 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.11 0.11 0.11 0.01 0.00 38 5 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 564 0
29SEP26 95.00 P 0.24 0.24 0.24 0.01 0.00 34 26 618 -26
29SEP26 97.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 877 0
29SEP26 102.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 1,937 0
29SEP26 105.00 P 0.31 0.31 0.31 0.05 0.00 32 24 3,241 -24
29SEP26 107.50 P 0.35 0.35 0.35 0.08 +0.01 32 13 722 -13
29SEP26 110.00 P 0.41 0.47 0.41 0.11 0.00 32 13 5,051 -13
29SEP26 112.50 P 0.44 0.50 0.44 0.15 -0.01 31 20 3,784 0
29SEP26 115.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 2,096 0
29SEP26 117.50 P 0.00 0.00 0.00 0.30 -0.02 31 0 1,918 0
29SEP26 120.00 P 0.00 0.00 0.00 0.40 -0.04 30 0 1,492 0
29SEP26 122.50 P 0.88 0.88 0.88 0.55 -0.05 30 1 5,013 -1
29SEP26 125.00 P 1.08 1.08 1.00 0.72 -0.08 30 14 4,417 -14
29SEP26 127.50 P 1.27 1.27 1.27 0.94 -0.09 30 40 1,018 +40
29SEP26 130.00 P 1.50 1.50 1.50 1.23 -0.13 29 150 1,606 +150
29SEP26 132.50 P 1.69 1.78 1.69 1.55 -0.18 29 21 1,767 +21
29SEP26 135.00 P 1.99 2.16 1.99 1.98 -0.20 29 18 1,392 +9
29SEP26 137.50 P 2.52 2.55 2.52 2.47 -0.27 28 54 1,800 +15
29SEP26 140.00 P 3.03 3.03 3.03 3.02 -0.35 28 50 7,466 +50
29SEP26 142.50 P 0.00 0.00 0.00 3.63 -0.41 28 0 852 0
29SEP26 145.00 P 4.32 4.65 4.09 4.37 -0.47 27 115 1,029 +73
29SEP26 147.50 P 5.03 5.34 5.03 5.23 -0.52 27 96 308 +57
29SEP26 150.00 P 6.68 6.68 6.37 6.24 -0.58 26 48 106 0
29SEP26 152.50 P 0.00 0.00 0.00 7.40 -0.70 26 0 211 0
29SEP26 155.00 P 8.78 8.84 8.71 8.70 -0.77 26 32 198 0
29SEP26 157.50 P 10.60 10.60 10.60 10.19 -1.18 26 2 27 0
29SEP26 160.00 P 0.00 0.00 0.00 11.68 -1.01 26 0 58 0
29SEP26 162.50 P 0.00 0.00 0.00 13.40 -1.06 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 15.19 -1.14 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 17.11 -1.16 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 19.11 -1.22 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 21.18 -1.23 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.33 -2.02 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 25.53 -2.10 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 27.80 -2.18 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 30.49 -1.48 29 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 32.83 -1.69 30 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 35.16 -1.42 30 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 37.46 -1.68 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 39.84 -1.91 29 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.64 -1.95 34 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.77 -2.10 31 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 47.34 -2.06 33 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 52.24 -2.16 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.20 -2.24 36 0 0 0
29OCT26 117.50 P 1.00 1.00 1.00 0.58 -0.05 30 50 81 +45
29OCT26 120.00 P 0.00 0.00 0.00 0.74 -0.07 30 0 9 0
29OCT26 122.50 P 0.00 0.00 0.00 0.96 -0.08 30 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 1.20 -0.13 30 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 1.52 -0.14 29 0 11 0
29OCT26 130.00 P 0.00 0.00 0.00 1.88 -0.19 29 0 32 0
29OCT26 132.50 P 0.00 0.00 0.00 2.32 -0.20 29 0 9 0
29OCT26 135.00 P 2.89 3.00 2.89 2.83 -0.27 29 3 30 +3
29OCT26 137.50 P 3.44 3.60 3.44 3.41 -0.30 29 52 76 +52
29OCT26 140.00 P 4.04 4.25 4.04 4.02 -0.41 28 92 137 +42
29OCT26 142.50 P 4.78 4.82 4.78 4.72 -0.46 28 43 73 +43
29OCT26 145.00 P 5.59 5.60 5.59 5.52 -0.50 27 47 58 +46
29OCT26 147.50 P 6.53 6.60 6.53 6.43 -0.53 27 60 73 +60
29OCT26 150.00 P 7.40 7.64 7.40 7.47 -0.60 27 92 168 +78
29OCT26 152.50 P 9.06 9.06 9.06 8.67 -0.67 27 30 62 +30
29OCT26 155.00 P 10.38 10.38 10.38 9.92 -0.74 26 30 62 +30
29OCT26 157.50 P 0.00 0.00 0.00 11.35 -0.77 27 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 12.82 -0.91 26 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 14.49 -0.94 26 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 16.24 -0.93 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 18.05 -0.99 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 19.97 -0.99 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 21.95 -1.04 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 24.01 -1.34 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 26.12 -1.91 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.31 -1.98 26 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 30.75 -1.87 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 349 0
30DEC26 90.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 847 0
30DEC26 92.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.15 -0.05 31 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.20 -0.06 30 0 2,874 0
30DEC26 102.50 P 0.00 0.00 0.00 0.27 -0.07 30 0 286 0
30DEC26 105.00 P 0.00 0.00 0.00 0.35 -0.09 30 0 221 0
30DEC26 107.50 P 0.00 0.00 0.00 0.45 -0.10 30 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.57 -0.13 29 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 0.73 -0.13 29 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 0.91 -0.17 29 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.14 -0.20 29 0 3,241 0
30DEC26 120.00 P 1.90 1.90 1.90 1.39 -0.26 29 24 1,843 +6
30DEC26 122.50 P 0.00 0.00 0.00 1.71 -0.26 29 0 1,303 0
30DEC26 125.00 P 2.48 2.48 2.48 2.04 -0.34 28 10 3,601 0
30DEC26 127.50 P 0.00 0.00 0.00 2.48 -0.33 28 0 782 0
30DEC26 130.00 P 3.49 3.49 3.49 2.92 -0.40 28 1 1,866 -1
30DEC26 132.50 P 0.00 0.00 0.00 3.48 -0.41 28 0 278 0
30DEC26 135.00 P 4.25 4.25 4.25 4.06 -0.45 28 1 1,142 +1
30DEC26 137.50 P 0.00 0.00 0.00 4.75 -0.49 28 0 347 0
30DEC26 140.00 P 5.84 5.84 5.84 5.49 -0.50 27 1 894 -1
30DEC26 142.50 P 6.45 6.45 6.45 6.33 -0.46 27 30 740 +30
30DEC26 145.00 P 7.40 7.40 7.29 7.22 -0.50 27 77 350 +55
30DEC26 147.50 P 8.39 8.39 8.28 8.23 -0.53 27 49 338 +38
30DEC26 150.00 P 9.38 9.38 9.37 9.30 -0.57 27 49 1,764 +37
30DEC26 152.50 P 10.50 10.50 10.50 10.49 -0.60 27 1 185 +1
30DEC26 155.00 P 0.00 0.00 0.00 11.80 -0.59 26 0 76 0
30DEC26 157.50 P 13.52 13.52 13.52 13.20 -0.70 27 30 80 +30
30DEC26 160.00 P 0.00 0.00 0.00 14.70 -0.74 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 15.95 -0.86 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 17.61 -0.95 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 19.37 -0.98 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 21.16 -1.06 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 23.09 -1.07 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 25.04 -1.88 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 27.06 -2.00 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 29.50 -1.73 27 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 31.81 -1.63 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.97 -1.75 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 35.96 -2.07 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.20 -2.08 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.69 -1.91 28 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.99 -1.68 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 45.34 -1.92 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.48 -2.29 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.30 -2.31 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 57.41 -2.11 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 231 0
30MAR27 72.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.35 +0.06 30 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.45 +0.07 30 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.57 +0.07 30 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 0.71 +0.08 30 0 98 0
30MAR27 105.00 P 1.55 1.55 1.55 0.88 +0.08 30 1 343 +1
30MAR27 107.50 P 0.00 0.00 0.00 1.07 +0.06 29 0 497 0
30MAR27 110.00 P 1.80 2.04 1.80 1.31 +0.05 29 2 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.56 +0.05 29 0 535 0
30MAR27 115.00 P 2.23 2.23 2.23 1.89 +0.04 29 1 326 +1
30MAR27 117.50 P 0.00 0.00 0.00 2.23 +0.03 29 0 384 0
30MAR27 120.00 P 2.77 2.77 2.77 2.62 0.00 29 1 1,148 +1
30MAR27 122.50 P 0.00 0.00 0.00 3.08 -0.01 29 0 136 0
30MAR27 125.00 P 4.12 4.12 4.12 3.54 -0.05 29 1 1,115 +1
30MAR27 127.50 P 0.00 0.00 0.00 4.13 -0.07 29 0 421 0
30MAR27 130.00 P 0.00 0.00 0.00 4.72 -0.10 28 0 918 0
30MAR27 132.50 P 0.00 0.00 0.00 5.38 -0.17 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 6.14 -0.19 28 0 163 0
30MAR27 137.50 P 0.00 0.00 0.00 6.91 -0.22 28 0 141 0
30MAR27 140.00 P 0.00 0.00 0.00 7.79 -0.31 28 0 155 0
30MAR27 142.50 P 0.00 0.00 0.00 8.73 -0.34 28 0 356 0
30MAR27 145.00 P 10.13 10.13 10.13 9.69 -0.43 28 1 133 0
30MAR27 147.50 P 0.00 0.00 0.00 10.80 -0.49 28 0 111 0
30MAR27 150.00 P 0.00 0.00 0.00 11.95 -0.52 28 0 37 0
30MAR27 152.50 P 0.00 0.00 0.00 13.12 -0.65 28 0 63 0
30MAR27 155.00 P 0.00 0.00 0.00 14.46 -0.68 28 0 63 0
30MAR27 157.50 P 0.00 0.00 0.00 15.82 -0.80 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 17.28 -0.95 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 18.34 -0.98 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.91 -1.68 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 21.53 -1.86 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.29 -1.97 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.06 -2.08 26 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.66 -1.43 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 29.65 -1.48 28 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 31.66 -1.52 28 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.69 -1.57 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 35.81 -1.61 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.98 -1.65 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.16 -1.68 30 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 42.41 -1.67 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.70 -1.69 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.02 -1.70 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.35 -1.72 31 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.15 -1.68 33 0 30 0
30MAR27 210.00 P 57.92 58.02 57.92 58.96 -0.98 34 60 1,881 +60
29JUN27 105.00 P 0.00 0.00 0.00 0.90 -0.13 26 0 183 0
29JUN27 107.50 P 0.00 0.00 0.00 1.09 -0.15 26 0 13 0
29JUN27 110.00 P 0.00 0.00 0.00 1.38 -0.16 26 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.67 -0.21 26 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.02 -0.22 26 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.38 -0.28 26 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 2.86 -0.28 26 0 154 0
29JUN27 122.50 P 0.00 0.00 0.00 3.34 -0.28 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 3.89 -0.36 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 4.52 -0.35 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 5.16 -0.41 26 0 181 0
29JUN27 132.50 P 7.50 7.50 7.50 5.93 -0.43 26 10 19 0
29JUN27 135.00 P 8.43 8.43 8.43 6.73 -0.43 26 50 122 +50
29JUN27 137.50 P 0.00 0.00 0.00 7.56 -0.52 26 0 1 0
29JUN27 140.00 P 9.84 10.18 9.70 8.54 -0.52 26 16 252 +10
29JUN27 142.50 P 0.00 0.00 0.00 9.54 -0.52 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 10.58 -0.61 26 0 50 0
29JUN27 147.50 P 12.87 12.87 12.87 11.77 -0.61 26 1 1 +1
29JUN27 150.00 P 0.00 0.00 0.00 12.97 -0.61 26 0 30 0
29JUN27 152.50 P 0.00 0.00 0.00 14.21 -0.69 26 0 85 0
29JUN27 155.00 P 0.00 0.00 0.00 15.61 -0.69 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.02 -0.70 26 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 18.50 -0.86 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.11 -0.99 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 21.14 -1.73 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 23.45 -1.21 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 25.21 -1.35 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 27.06 -1.46 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 28.93 -1.56 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 30.82 -1.66 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 32.81 -1.74 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 34.86 -1.82 28 0 0 0
TOTAL PUT 6,520 173,085 +2,930
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$ 6.48
30JUL26 4.70 C 0.00 0.00 0.00 1.79 -0.01 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.69 -0.01 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 -0.01 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 -0.01 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
30JUL26 6.50 C 0.09 0.11 0.09 0.11 -0.01 17 30 437 +30
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 1,413 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 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 33 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.80 -0.01 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.71 0.00 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 0.00 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.51 0.00 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.26 0.00 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.01 0.00 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.77 0.00 22 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
28AUG26 6.25 C 0.34 0.34 0.34 0.34 0.00 19 60 60 +60
28AUG26 6.50 C 0.17 0.19 0.17 0.20 +0.01 20 90 139 +30
28AUG26 6.75 C 0.09 0.10 0.09 0.10 +0.01 19 310 497 +290
28AUG26 7.00 C 0.04 0.04 0.04 0.05 +0.01 20 53 740 +48
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.81 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.71 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.61 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.51 0.00 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 -0.01 18 0 0 0
29SEP26 6.25 C 0.34 0.34 0.34 0.36 -0.01 19 29 40 +29
29SEP26 6.50 C 0.00 0.00 0.00 0.21 0.00 18 0 11 0
29SEP26 6.75 C 0.11 0.11 0.11 0.11 0.00 18 10 40 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 19 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 0.02 0.02 0.02 0.02 0.00 21 100 301 +100
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.71 0.00 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.61 0.00 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.51 0.00 29 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.01 -0.01 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.55 -0.01 17 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.22 0.00 17 0 1 0
29OCT26 6.75 C 0.12 0.12 0.12 0.13 0.00 17 10 15 +10
29OCT26 7.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 21 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.81 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.51 0.00 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.02 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 -0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.01 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 18 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 0.00 0.00 0.00 0.03 0.00 18 0 180 0
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 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 0.00 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 0.00 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.84 +0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 +0.01 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.01 17 0 155 0
30MAR27 7.50 C 0.08 0.08 0.08 0.10 +0.02 18 10 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.02 18 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 1.84 -0.01 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.75 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.65 -0.01 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.56 -0.01 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.34 -0.01 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.12 -0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.93 0.00 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 0.00 17 0 0 0
29JUN27 6.50 C 0.40 0.40 0.39 0.48 +0.01 18 660 666 +660
29JUN27 6.75 C 0.00 0.00 0.00 0.37 0.00 18 0 200 0
29JUN27 7.00 C 0.24 0.24 0.24 0.29 +0.01 18 360 184 -190
29JUN27 7.25 C 0.00 0.00 0.00 0.22 0.00 18 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 0.00 18 0 97 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 1,722 11,355 +1,077
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.04 +0.01 19 10 823 +10
30JUL26 6.50 P 0.13 0.13 0.13 0.13 +0.02 19 10 1,542 +10
30JUL26 6.75 P 0.00 0.00 0.00 0.30 +0.01 19 0 2,288 0
30JUL26 7.00 P 0.00 0.00 0.00 0.54 +0.02 26 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.02 +0.01 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 800 0
28AUG26 6.00 P 0.04 0.05 0.04 0.04 +0.01 21 120 140 +120
28AUG26 6.25 P 0.11 0.11 0.09 0.10 +0.01 21 615 1,390 +605
28AUG26 6.50 P 0.21 0.22 0.21 0.20 +0.01 20 1,320 2,310 +710
28AUG26 6.75 P 0.38 0.38 0.38 0.36 +0.02 21 118 1,737 +118
28AUG26 7.00 P 0.00 0.00 0.00 0.56 +0.03 22 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.80 +0.01 26 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 1.02 +0.01 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.29 -0.01 34 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.54 -0.02 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.78 0.00 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.03 0.00 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.28 -0.02 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.53 +0.01 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.78 -0.02 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.03 -0.02 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.28 -0.02 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 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 0.02 +0.01 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 25 0
29SEP26 6.00 P 0.09 0.09 0.09 0.08 +0.01 19 5 372 +5
29SEP26 6.25 P 0.16 0.16 0.16 0.17 +0.02 19 90 523 0
29SEP26 6.50 P 0.31 0.31 0.28 0.30 +0.02 20 44 433 +14
29SEP26 6.75 P 0.00 0.00 0.00 0.47 +0.03 20 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.02 19 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.89 +0.01 21 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 -0.01 17 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.01 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 0.00 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 0.00 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.11 +0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 +0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.61 +0.01 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 +0.01 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 +0.01 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 -0.01 42 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 18 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 +0.01 18 0 33 0
29OCT26 6.00 P 0.10 0.10 0.10 0.10 +0.01 18 3 3 +3
29OCT26 6.25 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.31 +0.02 18 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.66 +0.01 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.89 0.00 19 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.13 +0.01 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.61 0.00 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.86 0.00 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.11 +0.01 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.36 +0.01 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.61 +0.01 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 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 280 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.02 18 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.01 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.03 18 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.01 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.03 19 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 0.00 18 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 0.00 19 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.01 22 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 +0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 +0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 +0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.11 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.35 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.60 -0.01 33 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 0.02 +0.01 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 +0.01 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 +0.01 17 0 312 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 +0.02 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.01 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.01 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 0.00 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 +0.01 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.11 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.36 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.61 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 +0.01 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 -0.01 29 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 0.07 +0.01 19 0 0 0
29JUN27 5.50 P 0.13 0.13 0.13 0.11 +0.01 19 2 2 +2
29JUN27 5.75 P 0.00 0.00 0.00 0.17 +0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.01 18 0 211 0
29JUN27 6.50 P 0.00 0.00 0.00 0.48 +0.01 19 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 +0.01 19 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 +0.02 19 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.02 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.44 +0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.67 +0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 +0.02 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.14 +0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.38 +0.02 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.62 +0.02 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.86 +0.01 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.11 +0.01 27 0 0 0
TOTAL PUT 2,337 21,898 +1,597
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 25.56
30JUL26 18.00 C 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.09 -0.09 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.56 -0.12 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.06 -0.12 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.60 -0.06 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.61 -0.06 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.65 -0.07 28 0 45 0
30JUL26 24.00 C 1.80 1.84 1.74 1.80 -0.05 29 45 217 +45
30JUL26 25.00 C 1.13 1.13 1.13 1.07 -0.04 28 9 169 +9
30JUL26 26.00 C 0.65 0.65 0.53 0.56 -0.02 28 20 76 0
30JUL26 27.00 C 0.28 0.28 0.28 0.25 -0.02 28 10 204 +10
30JUL26 28.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 0.00 29 0 107 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.61 -0.14 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.09 -0.16 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.13 -0.15 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.64 -0.15 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 4.67 -0.06 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.73 -0.06 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.85 -0.05 27 0 10 0
28AUG26 24.00 C 2.09 2.09 2.09 2.09 -0.04 28 15 58 +15
28AUG26 25.00 C 1.48 1.48 1.48 1.43 -0.03 28 2 47 +2
28AUG26 26.00 C 0.94 0.94 0.94 0.93 +0.02 28 2 67 0
28AUG26 27.00 C 0.58 0.58 0.58 0.58 +0.01 28 2 55 0
28AUG26 28.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 95 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 0.00 28 0 119 0
28AUG26 30.00 C 0.09 0.09 0.09 0.09 0.00 27 20 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 0.00 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.61 -0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.09 -0.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.60 -0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.13 -0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.64 -0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.70 -0.06 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.77 -0.05 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.91 -0.06 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.19 -0.04 27 0 30 0
29SEP26 25.00 C 1.62 1.62 1.62 1.55 -0.03 27 6 21 +6
29SEP26 26.00 C 0.00 0.00 0.00 1.07 -0.02 27 0 44 0
29SEP26 27.00 C 0.00 0.00 0.00 0.71 -0.01 27 0 35 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 70 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 0.00 27 0 739 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 7.61 -0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.09 -0.17 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.64 -0.14 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.15 -0.14 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.67 -0.14 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.72 -0.05 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.81 -0.05 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.98 -0.04 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.30 -0.03 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.70 -0.02 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.22 +0.02 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.86 +0.02 26 0 18 0
29OCT26 28.00 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.61 -0.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.13 -0.15 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.64 -0.15 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.14 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.70 -0.14 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.79 -0.03 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.93 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.18 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 0.00 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.00 +0.03 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 +0.06 26 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.17 +0.01 25 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 -0.02 25 0 164 0
30DEC26 29.00 C 0.00 0.00 0.00 0.64 +0.02 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +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 0.04 +0.01 26 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 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 27 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.66 -0.15 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.17 -0.17 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.73 -0.16 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.30 -0.14 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.86 -0.11 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.03 -0.13 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.19 -0.05 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.50 -0.05 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.90 -0.04 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.36 -0.04 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.97 -0.02 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.57 -0.03 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.22 -0.05 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 -0.02 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.57 -0.01 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.01 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 0.18 -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 0.07 -0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 25 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 7.82 -0.16 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.40 -0.13 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.92 -0.17 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.49 -0.14 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.07 -0.17 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.28 -0.16 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.61 -0.01 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.93 -0.03 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.34 -0.05 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.84 -0.06 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.40 -0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.02 -0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.68 -0.03 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.40 -0.03 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.16 -0.02 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.95 -0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.78 -0.02 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.28 -0.02 25 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 0.18 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
TOTAL CALL 131 10,126 +87
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 29 0 1 0
30JUL26 24.00 P 0.00 0.00 0.00 0.18 0.00 28 0 64 0
30JUL26 25.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 147 0
30JUL26 26.00 P 0.00 0.00 0.00 0.95 -0.01 28 0 239 0
30JUL26 27.00 P 1.61 1.61 1.61 1.65 +0.01 28 15 208 +15
30JUL26 28.00 P 0.00 0.00 0.00 2.50 +0.05 28 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.45 +0.06 28 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.44 +0.06 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 5.48 +0.10 46 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.48 +0.10 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.48 +0.10 58 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 8.48 +0.10 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.48 +0.10 69 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.48 +0.10 74 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.48 +0.10 78 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.48 +0.10 83 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.48 +0.10 87 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.48 +0.10 92 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.48 +0.10 96 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.48 +0.10 100 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.48 +0.10 104 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.45 +0.07 97 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 0.00 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.76 +0.01 27 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 1.26 0.00 27 0 157 0
28AUG26 27.00 P 1.87 1.87 1.87 1.91 +0.03 27 15 147 +15
28AUG26 28.00 P 0.00 0.00 0.00 2.67 +0.05 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.53 +0.06 27 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.47 +0.06 28 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.48 +0.10 33 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.49 +0.11 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.49 +0.11 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.49 +0.11 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.52 +0.14 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.52 +0.14 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.52 +0.14 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.52 +0.14 63 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.49 +0.11 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.52 +0.14 70 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.49 +0.11 70 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.52 +0.14 76 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.52 +0.14 79 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.52 +0.14 82 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 27 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 0.05 +0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.01 27 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 0.00 26 0 52 0
29SEP26 25.00 P 1.13 1.20 1.13 1.17 +0.01 26 30 196 0
29SEP26 26.00 P 1.68 1.68 1.68 1.73 +0.03 26 15 175 +15
29SEP26 27.00 P 0.00 0.00 0.00 2.40 +0.01 26 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.19 +0.05 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.03 +0.05 27 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 4.96 +0.09 28 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.90 +0.18 29 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.81 +0.12 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.83 +0.18 30 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.81 +0.18 31 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.75 +0.14 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.79 +0.18 34 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.78 +0.18 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.77 +0.18 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.77 +0.19 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.76 +0.18 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.76 +0.19 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.76 +0.19 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.75 +0.19 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.75 +0.19 50 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 0.04 +0.01 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.55 +0.03 26 0 7 0
29OCT26 24.00 P 0.00 0.00 0.00 0.87 +0.02 25 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 1.31 +0.03 25 0 15 0
29OCT26 26.00 P 0.00 0.00 0.00 1.87 +0.03 25 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 2.53 +0.03 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.30 +0.07 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.11 +0.07 26 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.99 +0.07 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.94 +0.16 27 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.85 +0.13 26 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.85 +0.17 29 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.81 +0.16 28 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.77 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 53 0
30DEC26 23.00 P 0.69 0.69 0.69 0.74 +0.02 25 10 78 -10
30DEC26 24.00 P 0.00 0.00 0.00 1.09 +0.04 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 +0.06 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 +0.02 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 +0.08 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.48 +0.08 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.26 +0.08 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 +0.13 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 5.99 +0.12 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.90 +0.12 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.85 +0.13 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.81 +0.14 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.78 +0.14 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.80 +0.18 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.78 +0.17 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.78 +0.17 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.77 +0.17 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.77 +0.18 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.76 +0.17 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.76 +0.18 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.75 +0.17 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.75 +0.17 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +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 0.27 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 +0.01 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.94 +0.01 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.31 +0.02 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.76 +0.02 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 +0.02 23 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 +0.04 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.67 +0.04 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.42 +0.05 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.23 +0.12 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.09 +0.12 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.98 +0.12 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.91 +0.14 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.85 +0.14 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.81 +0.14 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.82 +0.18 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.78 +0.15 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.78 +0.17 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.78 +0.18 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.77 +0.17 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.76 +0.17 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.76 +0.17 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.75 +0.17 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.75 +0.17 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 +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 0.41 +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 0.73 +0.02 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.02 +0.01 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.38 +0.02 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.79 +0.01 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.28 +0.02 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.84 +0.02 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.47 +0.03 27 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.14 +0.03 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 +0.03 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 +0.08 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.50 +0.12 28 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.35 +0.14 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.23 +0.16 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 +0.17 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.01 +0.14 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.93 +0.15 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.88 +0.17 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.84 +0.17 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.81 +0.17 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.79 +0.17 29 0 0 0
TOTAL PUT 85 6,606 +35
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$ 5.37
30JUL26 4.30 C 0.00 0.00 0.00 1.08 -0.11 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.98 -0.11 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.88 -0.10 31 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.77 -0.13 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.68 -0.12 23 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.59 -0.12 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.51 -0.10 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 -0.10 34 0 62 0
30JUL26 5.25 C 0.00 0.00 0.00 0.27 -0.08 37 0 2 0
30JUL26 5.50 C 0.14 0.14 0.14 0.15 -0.05 37 8 961 -1
30JUL26 5.75 C 0.00 0.00 0.00 0.08 -0.03 38 0 164 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 177 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 180 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 314 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 171 0
28AUG26 4.30 C 0.00 0.00 0.00 1.09 -0.12 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.00 -0.11 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.91 -0.10 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.82 -0.10 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.73 -0.10 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.66 -0.09 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.58 -0.09 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.37 -0.08 36 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.25 -0.06 36 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.17 -0.05 37 0 2,106 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.03 38 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 124 0
28AUG26 7.00 C 0.03 0.03 0.03 0.02 0.00 41 30 1,164 -30
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.21 -0.11 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 -0.10 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.10 34 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.09 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.10 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.09 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.09 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.11 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.08 35 0 0 0
29SEP26 5.50 C 0.33 0.33 0.33 0.33 -0.06 36 1 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.05 37 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.04 37 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 129 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.02 38 0 197 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29OCT26 4.30 C 0.00 0.00 0.00 1.15 -0.11 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.06 -0.10 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.98 -0.10 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.91 -0.10 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.83 -0.10 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.77 -0.09 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.64 -0.08 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 -0.08 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.40 -0.06 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 39 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 -0.11 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.11 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.11 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 -0.09 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 -0.10 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.09 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 -0.10 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.09 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 -0.07 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.03 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 0.00 36 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 0.00 36 0 237 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 0.00 35 0 151 0
30DEC26 7.00 C 0.17 0.17 0.17 0.13 0.00 36 1 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 36 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 36 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 335 0
30MAR27 4.30 C 0.00 0.00 0.00 1.32 -0.10 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.23 -0.12 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 -0.12 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 -0.12 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.12 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.97 -0.11 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.11 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 -0.08 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.08 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.07 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.08 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.07 35 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.06 34 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.05 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.04 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.02 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.02 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 287 0
29JUN27 4.30 C 0.00 0.00 0.00 1.36 -0.10 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.29 -0.10 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.22 -0.09 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.15 -0.10 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.09 -0.09 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.03 -0.09 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.97 -0.09 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.91 -0.09 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.78 -0.09 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 -0.08 34 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 -0.06 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.06 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 -0.06 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 -0.05 33 0 1,015 0
29JUN27 7.00 C 0.34 0.34 0.34 0.25 -0.04 34 1 78 +1
29JUN27 7.25 C 0.00 0.00 0.00 0.21 -0.04 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 -0.04 33 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.03 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.03 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.02 32 0 25 0
29JUN27 9.50 C 0.13 0.13 0.13 0.03 -0.02 32 1 17 +1
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.02 31 0 115 0
TOTAL CALL 42 30,737 -29
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 60 0
30JUL26 4.80 P 0.03 0.03 0.03 0.03 +0.01 39 30 150 +30
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 37 0 126 0
30JUL26 5.00 P 0.06 0.06 0.06 0.06 +0.01 37 30 197 +30
30JUL26 5.25 P 0.14 0.14 0.14 0.14 +0.03 37 10 349 +10
30JUL26 5.50 P 0.00 0.00 0.00 0.28 +0.06 39 0 2,235 0
30JUL26 5.75 P 0.00 0.00 0.00 0.46 +0.08 40 0 1,703 0
30JUL26 6.00 P 0.00 0.00 0.00 0.68 +0.10 45 0 254 0
30JUL26 6.25 P 0.93 0.93 0.93 0.91 +0.10 48 5 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.16 +0.11 57 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.41 +0.12 65 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 -333
30JUL26 7.25 P 0.00 0.00 0.00 1.88 +0.11 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 +0.01 38 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.08 +0.01 37 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.10 +0.01 36 0 321 0
28AUG26 5.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 30 0
28AUG26 5.25 P 0.23 0.23 0.23 0.24 +0.04 38 5 595 +5
28AUG26 5.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 185 0
28AUG26 5.75 P 0.00 0.00 0.00 0.54 +0.06 39 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.74 +0.09 41 0 67 0
28AUG26 6.25 P 0.97 0.97 0.97 0.95 +0.08 42 10 88 +10
28AUG26 6.50 P 0.00 0.00 0.00 1.18 +0.09 45 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.43 +0.11 51 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.67 +0.11 53 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.91 +0.11 56 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.16 +0.11 60 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.65 +0.10 65 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.13 +0.11 0 0 0 -50
28AUG26 8.75 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 37 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 36 0 12 0
29SEP26 4.50 P 0.06 0.06 0.06 0.07 +0.01 37 60 89 +60
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 37 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 36 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.02 36 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 204 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.05 37 0 485 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.04 37 0 387 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.05 37 0 1,497 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 +0.07 39 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.08 41 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 +0.09 42 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.45 +0.10 44 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.09 46 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 +0.10 48 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.11 54 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 +0.11 53 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 +0.11 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 +0.07 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29OCT26 4.80 P 0.16 0.16 0.16 0.17 +0.01 35 7 17 +7
29OCT26 4.90 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29OCT26 5.00 P 0.23 0.23 0.23 0.24 +0.02 35 15 15 +15
29OCT26 5.25 P 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
29OCT26 5.75 P 0.65 0.65 0.65 0.65 +0.05 37 30 30 +30
29OCT26 6.00 P 0.00 0.00 0.00 0.84 +0.07 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.04 +0.08 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.25 +0.09 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.47 +0.09 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.71 +0.10 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.94 +0.10 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.18 +0.11 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.41 +0.10 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.03 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.02 34 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.04 35 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.04 35 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.04 35 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.04 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 194 0
30DEC26 5.25 P 0.41 0.41 0.41 0.42 +0.05 34 10 104 +10
30DEC26 5.50 P 0.00 0.00 0.00 0.57 +0.10 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.09 36 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 +0.06 34 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 +0.11 38 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 +0.11 38 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.12 40 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 +0.12 40 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 +0.11 42 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 +0.10 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 +0.11 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 +0.11 44 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.92 +0.11 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.16 +0.14 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.41 +0.14 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.01 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.02 34 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.02 34 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.04 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.04 34 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.05 35 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 +0.06 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.17 +0.06 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 +0.06 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.57 +0.07 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 +0.07 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 +0.14 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.24 +0.14 40 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 +0.13 40 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.14 41 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.92 +0.11 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.16 +0.14 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.41 +0.14 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.02 33 0 7 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.02 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.02 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 +0.01 32 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.02 32 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.03 32 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.03 32 0 23 0
29JUN27 5.00 P 0.51 0.51 0.51 0.55 +0.02 32 15 72 +15
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.03 32 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.83 +0.04 32 0 78 0
29JUN27 5.75 P 0.00 0.00 0.00 0.98 +0.04 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 +0.05 31 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.37 +0.06 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.51 +0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.76 +0.07 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.96 +0.07 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.17 +0.07 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.39 +0.08 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.61 +0.09 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.83 +0.08 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.06 +0.09 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.29 +0.09 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.52 +0.09 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.76 +0.10 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.99 +0.10 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.23 +0.10 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.47 +0.10 34 0 0 0
TOTAL PUT 227 20,034 -161
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$ 180.00
30JUL26 55.00 C 0.00 0.00 0.00 125.17 +2.06 182 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 122.61 +2.08 132 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 120.11 +1.99 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 117.62 +2.00 125 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 115.12 +1.99 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 112.63 +1.99 117 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 110.14 +2.00 121 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 107.64 +1.99 110 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 105.15 +1.99 113 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 102.66 +1.98 113 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 100.18 +2.14 117 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 97.70 +2.12 117 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 95.22 +1.98 117 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 92.74 +1.97 116 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 90.28 +1.97 117 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 87.82 +2.19 116 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 85.37 +1.95 116 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 82.62 +1.63 0 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 80.51 +1.93 116 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 77.85 +2.06 101 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 75.47 +2.36 105 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 73.09 +1.76 107 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 70.98 +2.52 116 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 68.38 +2.08 109 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 66.06 +2.13 109 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 63.48 +1.20 103 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 61.82 +2.73 116 0 61 0
30JUL26 122.50 C 0.00 0.00 0.00 58.89 +1.67 103 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 56.87 +1.72 107 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 54.78 +1.49 109 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 52.67 +1.89 110 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 50.60 +1.58 110 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 48.30 +1.11 107 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 46.49 +1.99 110 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 44.57 +1.57 110 0 65 0
30JUL26 142.50 C 0.00 0.00 0.00 42.86 +2.04 112 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 40.89 +1.08 111 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 39.17 +1.07 112 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 37.39 +0.98 112 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 35.85 +1.13 113 0 5 0
30JUL26 155.00 C 39.24 39.24 39.24 34.14 +0.43 113 1 32 0
30JUL26 157.50 C 0.00 0.00 0.00 32.61 +1.54 113 0 65 0
30JUL26 160.00 C 0.00 0.00 0.00 30.59 -0.41 110 0 56 0
30JUL26 162.50 C 0.00 0.00 0.00 30.06 +1.30 116 0 19 0
30JUL26 165.00 C 32.00 36.00 31.00 27.79 +1.00 111 18 58 0
30JUL26 167.50 C 0.00 0.00 0.00 26.48 +0.73 112 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 25.21 -0.53 112 0 227 0
30JUL26 172.50 C 0.00 0.00 0.00 24.65 +1.61 116 0 57 0
30JUL26 175.00 C 21.22 21.60 21.22 22.72 -0.04 112 2 152 0
30JUL26 177.50 C 22.57 22.57 22.51 22.27 +0.77 116 6 37 -1
30JUL26 180.00 C 20.80 23.00 20.70 21.15 +0.69 116 27 101 +23
30JUL26 182.50 C 0.00 0.00 0.00 20.14 +0.66 117 0 37 0
30JUL26 185.00 C 24.50 24.57 23.03 19.16 +0.74 117 22 42 +3
30JUL26 187.50 C 22.80 22.80 17.20 18.24 +0.52 118 10 51 -3
30JUL26 190.00 C 17.00 23.11 17.00 17.36 +0.64 118 56 68 +21
30JUL26 192.50 C 22.42 22.42 16.53 16.53 +0.53 118 3 54 +1
30JUL26 195.00 C 19.20 19.20 15.50 15.72 +0.58 119 5 79 -1
30JUL26 197.50 C 19.50 19.64 13.15 14.86 +0.54 119 25 99 -6
30JUL26 200.00 C 18.98 18.98 14.00 13.25 -0.29 114 8 72 +1
30JUL26 205.00 C 17.39 17.39 13.87 12.54 +0.45 118 4 87 +2
30JUL26 210.00 C 11.00 15.93 11.00 11.17 +0.39 118 7 37 +4
30JUL26 215.00 C 14.55 14.55 9.50 9.94 +0.35 118 19 28 +15
30JUL26 220.00 C 12.00 13.33 8.85 8.83 +0.31 118 27 85 +16
30JUL26 225.00 C 12.22 12.22 12.22 7.83 +0.26 118 15 53 +14
30JUL26 230.00 C 7.10 11.21 7.10 6.94 +0.23 118 27 93 +10
30JUL26 235.00 C 0.00 0.00 0.00 6.14 +0.20 117 0 23 0
30JUL26 240.00 C 0.00 0.00 0.00 5.43 +0.17 117 0 48 0
30JUL26 245.00 C 0.00 0.00 0.00 4.79 +0.14 117 0 34 0
30JUL26 250.00 C 7.60 7.60 6.71 4.23 +0.13 117 16 157 -5
30JUL26 255.00 C 7.08 7.08 7.08 3.73 +0.11 117 1 12 -1
30JUL26 260.00 C 4.30 6.76 4.30 3.28 +0.09 117 17 72 +5
28AUG26 85.00 C 0.00 0.00 0.00 95.59 +2.35 92 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 92.76 +1.99 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 90.83 +1.15 95 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 88.32 +1.78 91 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 85.98 +2.35 92 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 83.68 +2.09 93 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 81.40 +2.31 95 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 79.15 +2.09 95 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 76.94 +1.47 96 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 74.75 +2.32 97 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 72.66 +2.10 98 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 70.62 +1.71 100 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 68.53 +1.85 100 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 66.24 +2.11 98 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 64.00 +1.57 96 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 62.29 +1.35 99 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 60.45 +1.77 100 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 58.57 +1.60 100 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 56.70 +1.01 100 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 54.80 +0.96 100 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 53.06 +1.10 101 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 51.36 +0.94 101 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 49.72 +1.32 101 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 48.37 +1.46 103 0 36 0
28AUG26 145.00 C 52.02 52.52 52.02 46.58 +1.56 102 10 96 -2
28AUG26 147.50 C 50.88 50.88 50.88 45.11 +1.57 103 1 31 +1
28AUG26 150.00 C 0.00 0.00 0.00 43.62 +1.51 103 0 25 0
28AUG26 152.50 C 0.00 0.00 0.00 42.25 +1.27 104 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 40.55 +0.95 102 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 39.60 +1.58 105 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 38.30 +1.12 105 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 36.61 +0.63 103 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 35.41 +1.13 104 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 34.28 +0.77 104 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 33.16 +0.01 105 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 32.31 +0.67 106 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 32.24 +1.30 110 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 30.61 +0.97 108 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 29.62 +0.94 108 0 24 0
28AUG26 182.50 C 0.00 0.00 0.00 28.67 +0.92 109 0 16 0
28AUG26 185.00 C 32.00 32.00 32.00 27.66 +0.61 109 2 25 0
28AUG26 187.50 C 32.56 32.56 32.56 26.81 +0.73 109 1 15 -1
28AUG26 190.00 C 31.54 31.54 29.55 25.93 +0.74 109 2 240 0
28AUG26 192.50 C 0.00 0.00 0.00 25.11 +0.59 110 0 13 0
28AUG26 195.00 C 0.00 0.00 0.00 24.30 +0.74 110 0 95 0
28AUG26 197.50 C 26.43 29.00 26.43 23.49 +0.67 110 3 47 +2
28AUG26 200.00 C 27.44 27.44 27.44 21.57 -0.43 106 1 54 0
28AUG26 205.00 C 0.00 0.00 0.00 21.14 +0.71 110 0 21 0
28AUG26 210.00 C 0.00 0.00 0.00 19.58 +0.84 110 0 38 0
28AUG26 215.00 C 0.00 0.00 0.00 18.00 +0.40 109 0 30 0
28AUG26 220.00 C 0.00 0.00 0.00 16.91 +0.58 110 0 29 0
28AUG26 225.00 C 0.00 0.00 0.00 15.69 +0.54 110 0 16 0
28AUG26 230.00 C 0.00 0.00 0.00 14.56 +0.51 110 0 42 0
28AUG26 235.00 C 18.73 18.73 18.73 13.50 +0.47 110 16 16 +16
28AUG26 240.00 C 17.74 17.74 17.74 12.51 +0.44 109 1 2 +1
28AUG26 245.00 C 0.00 0.00 0.00 11.60 +0.41 109 0 1 0
28AUG26 250.00 C 16.12 16.12 16.12 10.75 +0.68 109 1 19 +1
28AUG26 255.00 C 0.00 0.00 0.00 9.96 +0.35 109 0 18 0
28AUG26 260.00 C 14.14 14.14 14.14 9.23 +0.33 109 1 18 0
29SEP26 37.00 C 0.00 0.00 0.00 143.26 +2.00 104 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 142.27 +2.00 105 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 141.27 +1.99 96 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 140.28 +1.99 98 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 139.29 +1.99 99 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 138.30 +1.99 100 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 137.31 +1.99 100 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 136.32 +1.99 100 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 135.33 +1.99 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 134.34 +1.99 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 133.35 +1.99 99 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 132.37 +1.99 101 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 131.38 +1.99 100 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 130.39 +1.98 100 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 127.93 +1.98 100 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 125.48 +1.98 100 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 123.03 +1.97 100 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 120.59 +1.96 100 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 118.17 +1.96 100 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 115.75 +1.95 100 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 113.35 +1.94 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 110.96 +2.59 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 108.59 +1.91 100 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 106.24 +2.65 100 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 103.91 +2.68 100 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 101.59 +2.31 100 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 99.31 +2.76 100 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 97.04 +2.40 100 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 94.80 +2.48 100 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 92.58 +2.52 100 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 90.40 +2.54 100 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 88.24 +2.58 100 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 86.11 +2.65 100 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 81.88 +0.56 78 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 81.01 +1.76 92 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 78.33 +1.16 87 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 76.29 +1.59 88 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 74.28 +1.66 89 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 72.32 +1.45 89 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 70.39 +1.53 90 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 68.50 +1.54 90 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 66.54 +1.24 90 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 64.81 +1.43 91 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 63.03 +1.49 91 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 61.24 +1.24 91 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 59.60 +1.29 92 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 58.18 +1.46 93 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 56.43 +0.53 93 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 55.07 +1.39 94 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 53.51 +1.30 94 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 52.02 +1.03 94 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.62 +0.76 95 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 49.25 +0.61 95 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 47.74 +1.07 95 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 46.59 +1.22 96 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 45.44 +0.70 97 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 43.84 +0.58 96 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 42.61 +0.96 96 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 41.53 +0.50 96 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 40.43 +0.56 97 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 39.53 +0.71 98 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 38.22 -0.04 97 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 37.28 -0.97 98 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 36.80 +0.80 100 0 33 0
29SEP26 177.50 C 42.00 42.00 42.00 36.04 +0.93 101 1 21 -1
29SEP26 180.00 C 34.92 34.92 34.92 34.92 +0.75 100 6 30 0
29SEP26 182.50 C 0.00 0.00 0.00 34.17 +0.93 101 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 33.09 +0.84 101 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 32.21 +0.06 101 0 388 0
29SEP26 190.00 C 0.00 0.00 0.00 31.37 +0.15 101 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 30.56 +0.73 102 0 56 0
29SEP26 195.00 C 29.41 29.52 29.05 29.79 +0.35 102 26 27 +23
29SEP26 197.50 C 0.00 0.00 0.00 29.02 +0.59 102 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 28.08 +0.56 102 0 99 0
29SEP26 205.00 C 0.00 0.00 0.00 26.73 +0.56 102 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 25.19 +0.52 102 0 9 0
29SEP26 215.00 C 0.00 0.00 0.00 23.74 +0.48 102 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 22.37 +0.45 102 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 21.08 +0.42 102 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 19.86 +0.39 102 0 37 0
29SEP26 235.00 C 0.00 0.00 0.00 18.71 +0.35 102 0 38 0
29SEP26 240.00 C 0.00 0.00 0.00 17.63 +0.33 102 0 5 0
29SEP26 245.00 C 0.00 0.00 0.00 16.61 +0.30 102 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 15.65 +0.28 102 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 14.75 +0.26 102 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.90 +0.24 102 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 13.09 +0.21 101 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 12.34 +0.19 101 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 11.63 +0.18 101 0 12 0
29OCT26 100.00 C 0.00 0.00 0.00 85.56 +2.96 95 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 83.59 +2.99 95 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 80.30 +1.68 87 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 79.75 +2.96 95 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 77.88 +3.04 95 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 74.58 +1.65 88 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 72.50 +1.38 87 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 70.60 +1.71 87 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 68.72 +1.36 86 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 66.99 +1.41 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 65.34 +1.14 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 63.76 +1.33 88 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 62.20 +1.30 88 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 60.68 +1.27 88 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 59.19 +1.25 89 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 57.73 +1.22 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 56.30 +1.12 89 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 54.92 +1.11 90 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 53.57 +1.09 90 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 52.26 +0.95 90 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 50.97 +1.03 91 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 49.64 +0.77 91 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 48.53 +0.47 91 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 47.37 +0.52 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 46.23 +1.01 92 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 45.22 +1.01 92 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 43.71 +0.55 92 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 42.79 +0.59 92 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 41.70 +0.58 92 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 40.78 +0.63 93 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 40.36 +0.81 94 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 39.84 +1.02 96 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.90 +1.00 96 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 37.72 +0.72 95 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 36.87 +0.73 96 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 35.83 +0.53 95 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 35.22 +0.77 96 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 34.42 +0.74 96 0 0 0
29OCT26 195.00 C 33.41 33.52 33.33 33.65 +0.74 97 21 36 +21
29OCT26 197.50 C 0.00 0.00 0.00 32.88 +0.72 97 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 31.80 +0.65 96 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 30.48 +0.55 97 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 29.17 +0.60 97 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 27.73 +0.56 97 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 26.33 +0.52 97 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 25.01 +0.49 97 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 23.76 +0.47 97 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 22.57 +0.44 97 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 21.44 +0.41 97 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 20.37 +0.38 97 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 19.36 +0.36 97 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 18.39 +0.33 97 0 0 0
29OCT26 260.00 C 22.26 22.26 22.26 17.48 +0.31 97 15 15 +15
29OCT26 265.00 C 21.48 21.48 21.48 16.61 +0.29 97 9 9 +9
29OCT26 270.00 C 0.00 0.00 0.00 15.79 +0.27 96 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 15.01 +0.25 96 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 14.27 +0.23 96 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 13.57 +0.22 96 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 12.91 +0.21 96 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 12.28 +0.19 96 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 11.68 +0.18 96 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 133.01 +1.98 90 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 132.06 +1.97 90 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 131.11 +1.97 90 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 128.75 +1.96 90 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 126.41 +1.96 90 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 124.09 +1.95 90 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 121.79 +1.94 90 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 119.51 +1.93 90 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 117.26 +1.92 90 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 115.03 +1.91 90 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 112.83 +1.90 90 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 110.65 +1.89 90 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 108.50 +1.88 90 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 106.38 +1.86 90 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 104.29 +1.85 90 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 102.22 +1.83 90 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 100.19 +1.82 90 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 98.19 +1.80 90 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 96.22 +1.79 90 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 94.28 +1.77 90 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 92.37 +1.75 90 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 90.50 +1.74 90 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 88.65 +1.72 90 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 85.32 +1.76 83 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 83.82 +2.17 84 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 83.31 +1.67 90 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 81.59 +1.64 90 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 79.90 +1.62 90 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 78.25 +1.61 90 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 76.63 +1.59 90 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 73.48 +1.56 84 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 73.47 +3.30 90 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 71.94 +3.26 90 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 70.44 +3.22 90 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 68.97 +3.17 90 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 67.53 +2.87 90 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 66.11 +3.06 90 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.73 +2.74 90 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 63.37 +2.66 90 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 62.04 +2.59 90 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 59.66 +1.44 87 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 58.30 +1.27 87 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 56.87 +1.08 86 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 55.48 +0.81 86 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 54.34 +1.22 86 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 53.28 +1.07 86 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.23 +1.00 87 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 51.19 +0.99 87 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 50.23 +1.11 87 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 49.21 +0.86 87 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.28 +0.82 88 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 47.46 +0.93 88 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 46.81 +0.91 89 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 45.82 +0.80 89 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 44.97 +0.80 89 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 44.13 +0.78 89 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.32 +0.78 90 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 42.53 +0.78 90 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 41.76 +0.76 90 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 41.01 +0.75 90 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 40.28 +0.74 91 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 39.56 +1.10 91 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 38.86 +0.90 91 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 37.56 +0.94 91 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 35.94 +0.66 91 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.72 +0.88 92 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 33.33 +0.87 92 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 31.99 +0.84 91 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 30.70 +0.81 91 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 29.47 +0.78 91 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 28.30 +0.76 91 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 27.17 +0.73 91 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.09 +0.70 91 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 25.06 +0.68 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 24.08 +0.66 91 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 23.13 +0.64 91 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 22.23 +0.62 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.36 +0.59 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.54 +0.58 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.74 +0.55 91 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.98 +0.53 91 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 18.26 +0.52 91 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 17.56 +0.50 91 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 16.25 +0.46 91 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 15.05 +0.43 91 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 13.95 +0.40 91 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 12.94 +0.38 91 0 0 0
30DEC26 350.00 C 15.91 15.91 15.91 12.01 +0.36 91 30 30 +30
30MAR27 55.00 C 0.00 0.00 0.00 127.55 +1.94 85 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 125.36 +1.94 85 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 123.19 +1.93 85 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 121.05 +1.92 85 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 118.94 +1.91 85 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 116.86 +1.90 85 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 114.81 +1.89 85 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 112.79 +1.88 85 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 110.79 +1.86 85 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 108.83 +1.85 85 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 106.90 +1.83 85 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 105.00 +1.82 85 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 103.14 +1.82 85 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 101.30 +1.80 85 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 99.49 +1.78 85 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 97.72 +1.77 85 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 95.97 +1.75 85 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 94.26 +1.74 85 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 92.57 +1.72 85 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 90.92 +1.71 85 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 89.30 +1.70 85 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 86.15 +1.07 80 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 84.61 +1.55 80 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 84.60 +1.65 85 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.09 +1.64 85 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 81.61 +1.62 85 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 80.15 +1.60 85 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 78.73 +1.59 85 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 77.33 +1.57 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 75.96 +1.56 85 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 74.61 +1.54 85 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 73.29 +1.52 85 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 71.99 +1.50 85 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 70.72 +1.49 85 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 69.48 +1.48 85 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 68.25 +1.46 85 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 67.05 +1.44 85 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 65.88 +1.43 85 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 63.73 +0.42 83 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 63.59 +1.39 85 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.49 +1.38 85 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.40 +1.37 85 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.33 +1.35 85 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 59.29 +1.34 85 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.26 +1.32 85 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 56.33 +1.01 83 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 55.40 +0.87 83 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 55.30 +1.27 85 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 54.35 +1.26 85 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 53.42 +1.24 85 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.51 +1.23 85 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.62 +1.25 85 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.74 +1.14 85 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.88 +1.03 85 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.03 +0.91 85 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 48.21 +0.80 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 47.40 +0.69 85 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 46.60 +0.58 85 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.82 +0.26 85 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.30 +0.04 85 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 42.84 -0.09 85 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.44 -0.17 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 41.29 +1.04 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 39.95 +1.02 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 38.66 +0.99 87 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 37.42 +0.97 86 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 36.22 +0.94 86 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 35.07 +0.92 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.96 +0.90 86 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.89 +0.88 86 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.86 +0.85 86 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.87 +0.84 86 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 29.91 +0.81 86 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.99 +0.79 86 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 28.10 +0.77 86 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 27.24 +0.75 86 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 26.42 +0.74 86 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 25.62 +0.72 86 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.85 +0.70 86 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 87.72 +1.49 82 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 86.39 +1.49 82 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 85.06 +1.49 82 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 83.72 +1.48 82 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 82.39 +1.48 82 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 81.05 +1.47 82 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 79.75 +1.35 82 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 78.61 +1.35 82 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 77.47 +1.34 82 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 76.33 +1.34 82 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 75.19 +1.34 82 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 74.05 +1.34 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 72.91 +1.34 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 71.77 +1.33 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 70.63 +1.33 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 69.49 +1.21 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 68.53 +1.20 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 67.58 +1.20 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 66.63 +1.19 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 65.68 +1.19 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 64.73 +1.19 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 63.78 +1.19 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 62.83 +1.18 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 61.88 +1.18 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 60.93 +1.35 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 59.68 +0.88 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.90 +0.86 82 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 58.30 +1.01 83 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 57.55 +0.99 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 56.82 +0.98 83 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 56.10 +0.96 83 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 55.40 +0.95 83 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 54.71 +0.93 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 54.04 +0.92 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 53.38 +0.91 83 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 52.09 +0.87 84 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 50.86 +2.07 84 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 48.44 +0.86 82 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 47.23 +0.86 82 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 46.02 +0.86 82 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 44.81 +0.86 82 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 43.60 -0.34 82 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 43.59 +2.05 84 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 42.41 +2.08 84 0 0 0
29JUN27 250.00 C 43.50 43.50 43.50 39.96 +0.71 82 1 1 +1
29JUN27 255.00 C 0.00 0.00 0.00 39.03 +0.70 82 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 38.11 +0.70 82 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 37.18 +0.69 82 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 36.26 +0.70 82 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 35.33 +0.69 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 34.41 +0.69 82 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 33.48 +0.68 82 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 32.56 +0.69 82 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 31.65 +0.56 82 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 30.96 +0.55 82 0 1 0
TOTAL CALL 464 10,951 +214
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 0.00 117 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 -0.01 117 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 -0.01 116 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.06 -0.01 117 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.02 117 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.11 -0.03 117 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.14 -0.03 116 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.19 -0.04 116 0 34 0
30JUL26 97.50 P 0.10 0.10 0.10 0.25 -0.04 116 1 62 0
30JUL26 100.00 P 0.15 0.15 0.15 0.30 -0.07 116 30 301 +30
30JUL26 102.50 P 0.19 0.19 0.19 0.39 -0.08 116 60 226 +60
30JUL26 105.00 P 0.00 0.00 0.00 0.48 -0.10 115 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.60 -0.12 115 0 36 0
30JUL26 110.00 P 0.43 0.56 0.43 0.75 -0.12 116 4 82 +1
30JUL26 112.50 P 0.00 0.00 0.00 0.89 -0.17 115 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 1.10 -0.17 116 0 96 0
30JUL26 117.50 P 0.75 1.02 0.75 1.35 -0.14 116 3 27 +1
30JUL26 120.00 P 1.50 1.50 1.50 1.54 -0.25 115 2 39 +1
30JUL26 122.50 P 0.00 0.00 0.00 1.83 -0.26 115 0 18 0
30JUL26 125.00 P 0.00 0.00 0.00 2.13 -0.28 115 0 104 0
30JUL26 127.50 P 0.00 0.00 0.00 2.47 -0.34 115 0 163 0
30JUL26 130.00 P 2.72 2.72 1.90 2.87 -0.35 115 14 52 +7
30JUL26 132.50 P 0.00 0.00 0.00 3.28 -0.37 115 0 78 0
30JUL26 135.00 P 4.40 4.40 2.60 3.73 -0.46 115 6 140 +1
30JUL26 137.50 P 3.88 3.88 3.80 4.27 -0.47 115 8 129 -1
30JUL26 140.00 P 3.80 5.00 3.40 4.81 -0.47 115 8 123 0
30JUL26 142.50 P 0.00 0.00 0.00 5.36 -0.60 115 0 59 0
30JUL26 145.00 P 4.50 6.20 4.50 6.06 -0.60 115 3 107 +1
30JUL26 147.50 P 5.00 5.00 5.00 6.76 -0.60 115 1 27 0
30JUL26 150.00 P 5.80 7.00 5.80 7.45 -0.69 114 4 74 0
30JUL26 152.50 P 0.00 0.00 0.00 8.26 -0.75 114 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 9.13 -0.76 114 0 24 0
30JUL26 157.50 P 9.63 9.63 9.63 10.00 -0.76 114 1 72 0
30JUL26 160.00 P 9.00 11.27 9.00 10.87 -0.91 114 5 169 +3
30JUL26 162.50 P 9.91 9.91 9.91 11.92 -1.03 114 1 10 0
30JUL26 165.00 P 11.22 11.22 11.22 12.99 -1.01 114 1 243 0
30JUL26 167.50 P 12.11 14.20 12.11 14.10 -1.26 114 5 33 +2
30JUL26 170.00 P 15.72 16.00 12.50 15.37 -1.18 115 17 100 +2
30JUL26 172.50 P 17.00 17.00 14.10 16.67 -1.24 115 6 42 -3
30JUL26 175.00 P 19.08 20.58 15.00 17.90 -1.18 115 14 518 +5
30JUL26 177.50 P 0.00 0.00 0.00 19.35 -1.15 116 0 38 0
30JUL26 180.00 P 19.50 22.20 19.50 20.73 -1.41 116 9 135 +4
30JUL26 182.50 P 19.00 22.27 19.00 22.08 -1.62 115 6 84 +3
30JUL26 185.00 P 21.30 24.90 20.00 23.98 -1.44 118 14 107 -5
30JUL26 187.50 P 0.00 0.00 0.00 24.57 -2.60 113 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 26.98 -1.88 118 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 28.09 -1.91 115 0 32 0
30JUL26 195.00 P 0.00 0.00 0.00 30.87 -1.45 121 0 18 0
30JUL26 197.50 P 0.00 0.00 0.00 31.89 -2.19 118 0 11 0
30JUL26 200.00 P 0.00 0.00 0.00 33.71 -2.06 118 0 17 0
30JUL26 205.00 P 0.00 0.00 0.00 37.55 -1.65 120 0 21 0
30JUL26 210.00 P 39.37 40.00 39.37 41.57 -1.54 122 2 8 0
30JUL26 215.00 P 0.00 0.00 0.00 45.59 -1.46 124 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 49.62 -1.48 125 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 53.71 -1.60 125 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 57.95 -1.96 127 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 62.06 -1.64 127 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 66.47 -1.73 128 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 70.95 -1.81 129 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 75.39 -1.70 130 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 79.67 -2.67 129 0 0 0
30JUL26 260.00 P 79.37 79.37 79.13 84.52 -2.31 132 2 2 +2
28AUG26 85.00 P 0.44 0.44 0.44 0.63 -0.04 108 31 50 +31
28AUG26 87.50 P 0.00 0.00 0.00 0.77 -0.09 108 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.93 -0.09 108 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.10 -0.06 108 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 1.31 -0.13 108 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.54 -0.09 108 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.73 -0.19 107 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 2.06 -0.13 108 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 2.32 -0.19 107 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 2.65 -0.19 107 0 1 0
28AUG26 110.00 P 2.50 2.50 2.50 2.97 -0.27 107 1 97 +1
28AUG26 112.50 P 0.00 0.00 0.00 3.41 -0.27 107 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 3.85 -0.27 107 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 4.29 -0.27 107 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 4.76 -0.37 107 0 39 0
28AUG26 122.50 P 0.00 0.00 0.00 5.34 -0.37 107 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 5.93 -0.36 107 0 14 0
28AUG26 127.50 P 0.00 0.00 0.00 6.51 -0.36 107 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 7.11 -0.48 107 0 23 0
28AUG26 132.50 P 0.00 0.00 0.00 7.85 -0.48 107 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 8.59 -0.48 106 0 21 0
28AUG26 137.50 P 9.06 9.06 9.06 9.33 -0.52 106 2 48 0
28AUG26 140.00 P 0.00 0.00 0.00 10.08 -0.56 106 0 91 0
28AUG26 142.50 P 0.00 0.00 0.00 10.94 -0.62 106 0 79 0
28AUG26 145.00 P 0.00 0.00 0.00 11.86 -0.62 106 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 12.78 -0.62 106 0 37 0
28AUG26 150.00 P 12.34 12.34 12.34 13.70 -0.62 106 1 108 0
28AUG26 152.50 P 0.00 0.00 0.00 14.62 -0.81 106 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 15.71 -0.84 106 0 17 0
28AUG26 157.50 P 0.00 0.00 0.00 16.81 -1.27 106 0 51 0
28AUG26 160.00 P 16.50 16.50 15.99 17.92 -0.83 106 2 53 -1
28AUG26 162.50 P 16.70 19.48 16.30 19.03 -0.97 106 4 41 +1
28AUG26 165.00 P 22.00 22.00 22.00 20.37 -0.93 106 1 18 +1
28AUG26 167.50 P 0.00 0.00 0.00 21.52 -1.17 106 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 23.08 -0.95 107 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 24.46 -1.00 107 0 1 0
28AUG26 175.00 P 25.77 25.77 25.77 25.77 -1.15 107 5 58 0
28AUG26 177.50 P 27.26 27.26 27.15 27.15 -1.34 107 10 40 +10
28AUG26 180.00 P 0.00 0.00 0.00 28.69 -1.02 108 0 5 0
28AUG26 182.50 P 0.00 0.00 0.00 30.38 -1.28 108 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 31.79 -1.49 108 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 33.76 -1.17 109 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 35.31 -1.38 110 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 36.96 -1.61 110 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 38.82 -1.57 111 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 40.86 -1.21 112 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 40.97 -2.97 106 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 44.56 -2.76 107 0 93 0
28AUG26 210.00 P 0.00 0.00 0.00 49.72 -1.33 113 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.10 -1.83 113 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 57.14 -1.68 114 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 61.25 -1.47 115 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 65.15 -1.59 115 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 69.33 -1.60 116 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 73.52 -1.60 117 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 77.69 -1.62 117 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 81.92 -1.71 118 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 86.36 -1.71 119 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 90.24 -2.28 118 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 96 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 98 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 99 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 100 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.02 100 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.02 100 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.02 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.03 100 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.05 100 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.04 100 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.06 100 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.07 100 0 100 0
29SEP26 72.50 P 0.35 0.38 0.35 0.60 -0.05 100 2 48 +2
29SEP26 75.00 P 0.00 0.00 0.00 0.69 -0.13 99 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 -0.08 100 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.05 -0.12 100 0 47 0
29SEP26 82.50 P 0.00 0.00 0.00 1.23 -0.15 100 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.46 -0.17 100 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.71 -0.12 100 0 41 0
29SEP26 90.00 P 1.15 1.15 1.15 1.96 -0.12 100 1 356 +1
29SEP26 92.50 P 0.00 0.00 0.00 2.26 -0.17 100 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.61 -0.25 100 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.96 -0.15 100 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 3.31 -0.20 100 0 67 0
29SEP26 102.50 P 0.00 0.00 0.00 3.64 -0.33 99 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.10 -0.34 99 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 4.56 -0.34 99 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.02 -0.40 99 0 36 0
29SEP26 112.50 P 0.00 0.00 0.00 5.57 -0.45 99 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.18 -0.45 99 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 6.78 -0.46 99 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 7.39 -0.45 99 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 8.01 -0.58 99 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 8.77 -0.59 99 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 9.54 -0.60 99 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 10.31 -0.60 99 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 11.08 -0.60 99 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 11.87 -0.75 99 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 12.82 -0.75 99 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 13.77 -0.75 99 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 14.72 -0.75 98 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 15.67 -0.75 98 0 48 0
29SEP26 147.50 P 0.00 0.00 0.00 16.62 -0.84 98 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 17.69 -0.91 98 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 18.83 -0.91 98 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 19.97 -0.91 98 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 21.19 -0.83 98 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 22.36 -0.81 98 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 23.43 -1.10 98 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 25.04 -0.95 99 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.44 -0.88 99 0 15 0
29SEP26 170.00 P 30.32 30.32 30.32 27.85 -0.93 99 1 4 +1
29SEP26 172.50 P 31.86 31.86 31.86 29.25 -1.04 99 1 1 +1
29SEP26 175.00 P 33.44 33.44 33.44 30.80 -0.94 100 1 1 +1
29SEP26 177.50 P 0.00 0.00 0.00 32.30 -1.03 100 0 1 0
29SEP26 180.00 P 36.67 36.67 36.67 33.69 -1.21 100 1 12 +1
29SEP26 182.50 P 0.00 0.00 0.00 35.26 -1.31 100 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 37.07 -1.16 101 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 38.66 -1.24 101 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 40.45 -1.09 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 42.15 -1.84 102 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 44.15 -1.25 103 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 45.91 -1.11 104 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 47.68 -1.36 104 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 51.28 -1.42 105 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.89 -1.41 105 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 58.49 -1.52 105 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.21 -1.65 106 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 66.15 -1.65 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.08 -1.66 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.02 -1.67 107 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.97 -1.74 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.17 -1.78 108 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.40 -1.78 108 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 90.63 -1.79 109 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.87 -1.79 109 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.12 -1.87 109 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 103.59 -1.87 110 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 108.06 -1.88 111 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.54 -0.31 94 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 5.02 -0.31 94 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 5.49 -0.40 94 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 6.09 -0.42 94 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.71 -0.43 94 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 7.34 -0.42 94 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 7.96 -0.43 94 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 8.60 -0.55 94 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 9.38 -0.56 94 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 10.17 -0.56 94 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.96 -0.56 94 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 11.74 -0.57 94 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 12.53 -0.67 94 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 13.46 -0.71 94 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.43 -0.71 94 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 15.40 -0.71 94 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.37 -0.71 94 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 17.33 -0.72 93 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 18.31 -0.84 93 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 19.44 -0.87 93 0 0 0
29OCT26 150.00 P 19.50 19.50 19.50 20.60 -0.87 93 1 1 +1
29OCT26 152.50 P 0.00 0.00 0.00 21.76 -0.87 93 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 22.92 -0.87 93 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 24.16 -0.79 93 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 25.55 -0.59 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 26.48 -1.13 93 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 28.20 -0.85 94 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 29.63 -0.86 94 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 31.07 -0.90 94 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 32.56 -0.92 94 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 34.07 -0.95 95 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 35.62 -1.02 95 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 36.93 -1.31 95 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 38.54 -1.32 95 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 40.24 -1.26 95 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 41.87 -1.28 95 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 43.80 -1.05 96 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 45.49 -1.10 97 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 47.23 -1.39 97 0 0 0
29OCT26 197.50 P 46.23 46.23 46.23 49.26 -1.54 98 15 15 +15
29OCT26 200.00 P 47.98 47.98 47.98 51.01 -1.18 98 15 65 +15
29OCT26 205.00 P 0.00 0.00 0.00 54.63 -1.21 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 58.31 -1.38 99 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.08 -1.32 100 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 65.74 -1.47 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 69.52 -1.60 100 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 73.48 -1.60 101 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 77.45 -1.61 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 81.42 -1.62 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.40 -1.63 101 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.49 -1.73 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.74 -1.74 103 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 97.90 -1.84 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 102.26 -1.74 103 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 106.52 -1.75 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 110.78 -1.80 104 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 115.24 -1.84 105 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 119.73 -1.85 105 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 124.23 -1.85 106 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 128.73 -1.85 107 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 133.24 -1.85 107 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 -0.02 90 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 -0.02 90 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.39 -0.03 89 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 -0.04 90 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.04 90 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.76 -0.04 90 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.94 -0.06 90 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.13 -0.06 90 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 -0.06 90 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.57 -0.09 90 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.79 -0.09 89 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.13 -0.09 90 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.41 -0.14 90 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.80 -0.14 90 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.09 -0.13 89 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.57 -0.14 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.96 -0.20 90 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.48 -0.20 90 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.99 -0.05 90 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.51 -0.21 90 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.03 -0.21 90 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.62 -0.29 90 0 15 0
30DEC26 100.00 P 5.27 5.27 5.27 7.08 -0.27 89 30 33 +30
30DEC26 102.50 P 0.00 0.00 0.00 7.73 -0.27 89 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 8.38 -0.28 89 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.31 0.00 90 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.05 -0.38 90 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 10.89 -0.05 90 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.38 -0.38 88 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.20 -0.38 88 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 13.02 -0.38 88 0 604 0
30DEC26 122.50 P 0.00 0.00 0.00 13.84 -0.42 88 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.22 -0.04 90 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.76 -0.50 88 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.77 -0.49 88 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 18.32 +0.06 90 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 18.77 -0.50 88 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.77 -0.50 88 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.78 -0.62 88 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.97 -0.62 88 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 23.16 -0.62 88 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.35 -0.63 88 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.54 -0.63 88 0 2 0
30DEC26 152.50 P 26.53 26.56 26.52 26.73 -0.69 88 9 10 0
30DEC26 155.00 P 0.00 0.00 0.00 28.06 -0.58 88 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 29.41 -0.86 88 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 30.82 -0.37 88 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 32.05 -0.93 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.50 -0.96 88 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 34.99 -1.02 88 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 36.53 -0.99 88 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 38.08 -1.01 89 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 39.65 -1.06 89 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 41.25 -1.08 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 42.87 -1.07 90 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 44.51 -1.10 90 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.18 -1.12 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 47.87 -1.13 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 49.58 -1.15 90 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 51.28 -1.39 90 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.54 -0.82 92 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 55.32 -0.81 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.84 -1.12 92 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 60.47 -1.27 93 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.43 -0.80 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 67.91 -1.30 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 71.71 -1.34 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.53 -1.24 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.32 -1.24 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 83.27 -1.31 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 87.28 -1.32 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 91.30 -1.32 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 95.33 -1.32 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.36 -1.33 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 103.39 -1.37 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.59 -1.47 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.89 -1.47 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.19 -1.47 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.49 -1.48 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.80 -1.48 97 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 129.11 -1.49 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 133.43 -1.53 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.89 -1.60 98 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 146.95 -1.61 100 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 156.02 -1.62 100 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 165.11 -1.60 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 174.34 -1.44 102 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 183.56 -1.68 103 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.37 -0.04 85 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.63 -0.07 85 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.93 -0.07 85 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.23 -0.07 85 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.53 -0.11 85 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.94 -0.11 85 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.35 -0.11 85 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.76 -0.11 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.17 -0.16 85 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.71 -0.16 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.10 -0.32 84 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.80 -0.16 85 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.35 -0.16 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.94 -0.22 85 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.64 -0.23 85 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.34 -0.23 85 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.05 -0.22 85 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.75 -0.23 85 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.46 -0.28 85 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.31 -0.31 85 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.82 -0.30 84 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.67 -0.30 84 0 523 0
30MAR27 110.00 P 12.00 12.70 12.00 13.52 -0.31 83 2 402 -1
30MAR27 112.50 P 0.00 0.00 0.00 14.82 -0.32 85 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.71 -0.33 85 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 16.69 -0.41 85 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.76 -0.41 85 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.83 -0.41 85 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.89 -0.42 85 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.97 -0.41 85 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.04 -0.42 85 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 23.11 -0.43 85 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.23 -0.54 85 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.50 -0.54 85 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.76 -0.54 85 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.03 -0.54 85 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.29 -0.55 85 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.56 -0.55 85 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 31.83 -0.55 85 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 33.10 -0.55 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.38 -0.64 85 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 35.80 -0.68 85 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.26 -0.68 85 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.72 -0.06 85 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.41 -0.90 83 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.94 -0.92 83 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 42.52 -0.91 84 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 44.07 -0.95 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.69 -0.95 84 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 47.31 -0.96 84 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 48.95 -0.99 85 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 50.61 -1.00 85 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.29 -1.02 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 53.99 -1.04 85 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 55.71 -1.05 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 57.44 -1.19 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 59.50 -1.06 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.29 -0.93 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.08 -1.05 86 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.62 -1.23 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.38 -0.82 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.04 -1.16 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.88 -1.19 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.69 -1.21 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.57 -1.15 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 89.56 -1.04 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 93.45 -1.15 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 97.44 +1.50 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.46 -0.99 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 102.69 -1.16 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 109.80 +1.99 90 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 113.64 +1.86 90 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.58 -1.17 85 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.56 -1.18 85 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 122.61 -1.31 85 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 126.82 -1.32 85 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 131.04 -1.31 85 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 135.26 -1.31 85 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 139.48 -1.32 85 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.59 -0.51 82 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.70 -0.51 82 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.80 -0.51 82 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.91 -0.51 82 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.01 -0.52 82 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.12 -0.53 82 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.28 -0.64 82 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.57 -0.65 82 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.87 -0.65 82 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.17 -0.65 82 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.47 -0.65 82 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.77 -0.66 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.07 -0.66 82 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.38 -0.66 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.69 -0.66 82 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 38.00 -0.79 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.48 -0.80 82 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 40.98 -0.80 82 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 42.47 -0.80 82 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 43.96 -0.81 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.46 -0.04 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.26 -0.83 81 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.79 -0.90 81 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 49.40 -0.92 82 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 51.04 -0.93 82 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 52.69 -0.95 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 54.35 -0.97 82 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 56.06 -0.97 82 0 100 0
29JUN27 185.00 P 57.00 57.00 57.00 57.77 -0.98 82 1 1 +1
29JUN27 187.50 P 0.00 0.00 0.00 59.49 -1.00 82 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 61.23 -1.01 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 62.98 -1.00 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 64.78 -0.74 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 66.23 -0.98 82 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 67.91 -0.98 82 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 71.28 -0.99 82 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 74.66 -1.02 82 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 78.24 -1.13 82 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 81.93 -1.14 82 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 85.63 -1.14 82 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 89.33 -1.14 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 93.03 -1.15 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 96.74 -1.16 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 100.46 -1.17 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 104.21 -1.29 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.20 -1.30 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.19 -1.30 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 116.19 -1.30 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.19 -1.31 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 124.19 -1.32 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 128.20 -1.33 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 132.22 -1.33 82 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 136.25 -1.34 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 140.31 -1.45 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 144.56 -1.45 82 0 0 0
TOTAL PUT 364 13,615 +225
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$ 4.41
30JUL26 2.70 C 0.00 0.00 0.00 1.72 -0.08 92 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.62 -0.08 86 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.52 -0.08 79 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.42 -0.08 73 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.32 -0.08 67 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.23 -0.08 76 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.14 -0.07 79 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.05 -0.07 79 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.94 -0.08 65 0 58 0
30JUL26 3.60 C 0.80 0.80 0.80 0.85 -0.07 65 5 65 +5
30JUL26 3.70 C 0.00 0.00 0.00 0.77 -0.09 67 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.69 -0.07 68 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 -0.07 70 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 -0.09 70 0 173 0
30JUL26 4.10 C 0.60 0.60 0.60 0.49 -0.06 71 1 37 0
30JUL26 4.20 C 0.50 0.50 0.50 0.44 -0.05 74 4 365 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 -0.06 72 0 124 0
30JUL26 4.40 C 0.28 0.34 0.28 0.33 -0.06 72 31 135 -14
30JUL26 4.50 C 0.38 0.38 0.33 0.29 -0.05 73 35 62 -20
30JUL26 4.60 C 0.33 0.33 0.23 0.25 -0.05 73 47 162 +38
30JUL26 4.70 C 0.22 0.22 0.22 0.22 -0.04 75 2 219 0
30JUL26 4.80 C 0.17 0.17 0.17 0.19 -0.03 75 80 163 +80
30JUL26 4.90 C 0.16 0.16 0.16 0.17 -0.03 77 12 39 0
30JUL26 5.00 C 0.25 0.25 0.14 0.14 -0.03 76 16 411 0
30JUL26 5.25 C 0.00 0.00 0.00 0.10 -0.02 78 0 214 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 -0.02 76 0 263 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.01 77 0 62 0
30JUL26 6.00 C 0.05 0.05 0.05 0.03 -0.01 80 3 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 81 0 80 0
30JUL26 6.50 C 0.04 0.04 0.04 0.01 0.00 78 30 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 64 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 137 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 144 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.73 -0.07 67 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.64 -0.07 72 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.54 -0.08 67 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.33 -0.10 48 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.23 -0.09 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.17 -0.08 62 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.09 -0.06 64 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.01 -0.07 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.93 -0.07 64 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.86 -0.08 65 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.08 65 0 25 0
28AUG26 3.90 C 0.00 0.00 0.00 0.73 -0.06 66 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.66 -0.06 65 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 -0.07 65 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 -0.06 66 0 4 0
28AUG26 4.30 C 0.49 0.49 0.49 0.51 -0.05 67 6 21 +3
28AUG26 4.40 C 0.00 0.00 0.00 0.46 -0.05 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.42 -0.04 68 0 1 0
28AUG26 4.60 C 0.37 0.37 0.37 0.38 -0.04 68 4 648 +4
28AUG26 4.70 C 0.37 0.37 0.37 0.34 -0.04 67 15 46 +15
28AUG26 4.80 C 0.00 0.00 0.00 0.31 -0.04 68 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 -0.04 68 0 178 0
28AUG26 5.00 C 0.30 0.30 0.30 0.26 -0.02 70 15 95 +15
28AUG26 5.25 C 0.00 0.00 0.00 0.20 -0.02 70 0 81 0
28AUG26 5.50 C 0.20 0.20 0.17 0.15 -0.02 70 9 104 +6
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.02 69 0 240 0
28AUG26 6.00 C 0.12 0.12 0.10 0.08 -0.02 69 36 101 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.01 69 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.01 71 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 72 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 72 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 71 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.75 -0.08 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.66 -0.08 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.57 -0.08 63 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.48 -0.08 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.37 -0.10 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 -0.10 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 -0.09 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.13 -0.10 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 -0.09 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.07 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 -0.07 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.08 61 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 -0.06 61 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 -0.06 61 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.05 62 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.05 62 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.04 63 0 169 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 -0.04 63 0 109 0
29SEP26 4.50 C 0.58 0.58 0.48 0.51 -0.04 63 2 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.04 63 0 98 0
29SEP26 4.70 C 0.47 0.47 0.46 0.43 -0.04 63 6 37 +6
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.04 64 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.03 64 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.03 64 0 27 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.03 65 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.03 64 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.02 65 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.02 64 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.02 64 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 65 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 65 0 69 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 66 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 67 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 67 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 66 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 64 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.33 -0.10 56 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.25 -0.09 56 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.18 -0.10 57 0 0 0
29OCT26 3.50 C 1.10 1.10 1.10 1.11 -0.08 58 6 6 +6
29OCT26 3.60 C 0.00 0.00 0.00 1.04 -0.07 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.98 -0.06 58 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.92 -0.06 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 -0.07 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.81 -0.05 60 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.76 -0.05 60 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 -0.05 60 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 -0.05 60 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.62 -0.05 61 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.58 -0.04 61 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.54 -0.04 61 0 31 0
29OCT26 4.70 C 0.00 0.00 0.00 0.51 -0.03 62 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.48 -0.03 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.45 -0.02 63 0 11 0
29OCT26 5.00 C 0.00 0.00 0.00 0.42 -0.02 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.36 -0.02 64 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 -0.03 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 -0.02 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.20 -0.02 63 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.17 -0.01 64 0 0 0
29OCT26 6.50 C 0.15 0.15 0.15 0.14 -0.01 63 5 5 +5
30DEC26 2.70 C 0.00 0.00 0.00 1.83 -0.07 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.75 -0.07 61 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.67 -0.06 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.59 -0.07 60 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.52 -0.06 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 -0.05 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.38 -0.05 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 -0.05 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 -0.06 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 -0.05 57 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.09 -0.05 57 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 -0.05 57 0 91 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 -0.05 58 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 -0.04 58 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 -0.05 58 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 -0.06 58 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.05 58 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.05 59 0 15 0
30DEC26 4.50 C 0.66 0.72 0.66 0.71 -0.04 59 39 97 +39
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.03 59 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.04 59 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.04 59 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.04 59 0 341 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.04 60 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.02 62 0 381 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.02 61 0 504 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.01 62 0 100 0
30DEC26 6.00 C 0.33 0.33 0.33 0.32 -0.01 62 10 275 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.01 61 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.01 61 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.01 61 0 27 0
30DEC26 7.00 C 0.21 0.22 0.21 0.18 0.00 61 75 236 +75
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.01 61 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 61 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 62 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 61 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 62 0 150 0
30DEC26 8.50 C 0.11 0.11 0.11 0.08 0.00 62 4 57 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 62 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 62 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 61 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 60 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 59 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 56 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.91 -0.07 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.83 -0.07 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.76 -0.07 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.69 -0.07 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.62 -0.07 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.56 -0.06 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.49 -0.06 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.43 -0.06 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.37 -0.06 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.31 -0.06 59 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 -0.06 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.21 -0.05 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 -0.06 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.10 -0.06 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.05 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 -0.05 59 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 -0.05 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.04 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.04 59 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.04 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.04 59 0 0 0
30MAR27 4.80 C 0.72 0.72 0.72 0.80 -0.02 61 1 2 +1
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.05 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.05 58 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.05 58 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.04 58 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.03 60 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.03 60 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.03 60 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.02 60 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.02 60 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.02 60 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.02 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.02 59 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.01 60 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.02 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.02 59 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 60 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.01 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.01 60 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 0.00 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 60 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 60 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.98 -0.06 58 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.91 -0.06 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.84 -0.06 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.77 -0.06 57 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.71 -0.06 58 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.65 -0.05 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.59 -0.05 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.53 -0.05 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.47 -0.06 57 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.42 -0.05 58 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.36 -0.06 57 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.31 -0.06 57 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.27 -0.05 58 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.22 -0.05 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.17 -0.05 57 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.12 -0.06 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.06 -0.08 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.02 -0.06 56 0 0 0
29JUN27 4.50 C 0.95 0.97 0.95 0.98 -0.09 56 120 156 +120
29JUN27 4.60 C 0.00 0.00 0.00 0.95 -0.05 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 -0.04 56 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.88 -0.05 56 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.85 -0.07 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 -0.08 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.05 57 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 -0.05 57 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 -0.03 59 0 565 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 -0.03 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 -0.02 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.02 58 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.02 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.02 58 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.02 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 -0.02 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.01 58 0 12 0
TOTAL CALL 619 34,337 +399
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 0.00 76 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 0.00 76 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 0.00 76 0 278 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 +0.01 78 0 263 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 +0.01 78 0 206 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 +0.01 77 0 246 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 +0.02 78 0 204 0
30JUL26 4.00 P 0.15 0.15 0.15 0.16 +0.02 77 5 120 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 +0.01 76 0 110 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.03 78 0 89 0
30JUL26 4.30 P 0.00 0.00 0.00 0.28 +0.02 76 0 163 0
30JUL26 4.40 P 0.36 0.36 0.36 0.34 +0.03 79 5 109 +5
30JUL26 4.50 P 0.33 0.40 0.31 0.39 +0.03 77 16 714 +13
30JUL26 4.60 P 0.50 0.50 0.50 0.45 +0.03 78 5 201 -5
30JUL26 4.70 P 0.51 0.51 0.50 0.52 +0.04 79 47 131 -31
30JUL26 4.80 P 0.00 0.00 0.00 0.59 +0.05 79 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.67 +0.06 81 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.74 +0.05 81 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 +0.07 84 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.18 +0.07 90 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.41 +0.08 93 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.65 +0.07 99 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.90 +0.09 108 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.15 +0.11 116 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.39 +0.13 120 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 +0.09 121 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.87 +0.08 122 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.09 +0.07 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.59 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 70 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 69 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.07 +0.01 70 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 0.00 68 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 +0.02 71 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.13 +0.01 70 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.16 +0.02 70 0 61 0
28AUG26 3.80 P 0.00 0.00 0.00 0.19 +0.02 70 0 41 0
28AUG26 3.90 P 0.23 0.23 0.23 0.22 +0.02 69 15 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.26 +0.02 69 0 20 0
28AUG26 4.10 P 0.00 0.00 0.00 0.31 +0.03 71 0 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.35 +0.03 70 0 12 0
28AUG26 4.30 P 0.00 0.00 0.00 0.40 +0.03 70 5 120 +5
28AUG26 4.40 P 0.00 0.00 0.00 0.45 +0.03 70 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 +0.04 70 0 27 0
28AUG26 4.60 P 0.00 0.00 0.00 0.57 +0.04 70 0 45 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 +0.05 71 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 +0.05 71 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.77 +0.05 71 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.85 +0.05 72 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 +0.05 73 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 +0.06 75 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.47 +0.06 77 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 +0.07 80 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 +0.08 82 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.17 +0.08 86 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.41 +0.06 88 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.64 +0.07 87 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.89 +0.08 92 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.14 +0.09 96 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.38 +0.08 97 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.63 +0.09 101 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.87 +0.08 101 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.10 +0.09 92 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.59 +0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 +0.01 67 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 68 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 66 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 64 0 23 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 65 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 65 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 64 0 78 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.01 63 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.01 64 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.01 64 0 3,039 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 +0.02 64 0 263 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.03 65 0 300 0
29SEP26 4.00 P 0.29 0.29 0.29 0.33 +0.03 64 15 39 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.02 64 0 132 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.03 64 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 +0.04 65 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.04 65 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 +0.04 65 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.04 65 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 +0.04 65 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.04 66 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 +0.03 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 +0.05 66 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 +0.05 67 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 +0.06 70 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 +0.07 71 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 +0.07 72 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 +0.09 75 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 +0.10 76 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 +0.08 77 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.67 +0.07 78 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 +0.06 75 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 +0.07 78 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.07 79 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 +0.09 82 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.08 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.10 +0.09 76 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.34 +0.08 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.59 +0.08 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.59 +0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.09 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.59 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.09 +0.08 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 +0.02 64 0 15 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.01 63 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 +0.01 62 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.02 62 0 10 0
29OCT26 3.60 P 0.24 0.24 0.24 0.24 +0.02 63 15 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 +0.02 61 0 0 0
29OCT26 3.80 P 0.31 0.31 0.31 0.30 +0.02 62 15 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.33 +0.01 60 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.38 +0.01 61 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 +0.02 62 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.48 +0.03 62 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 +0.03 63 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.60 +0.04 64 0 43 0
29OCT26 4.50 P 0.00 0.00 0.00 0.66 +0.04 64 0 48 0
29OCT26 4.60 P 0.00 0.00 0.00 0.71 +0.03 63 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.78 +0.03 64 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 +0.06 65 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.92 +0.05 65 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.99 +0.05 65 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.16 +0.05 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.37 +0.07 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.58 +0.06 67 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.80 +0.08 69 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.02 +0.07 70 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.25 +0.08 72 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.03 62 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.02 61 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.02 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.02 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.02 60 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.02 60 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.03 61 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.03 61 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.03 61 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.03 61 0 29 0
30DEC26 3.90 P 0.46 0.46 0.46 0.46 +0.05 61 10 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 +0.04 61 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.05 62 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.04 61 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 +0.04 61 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.04 61 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.05 62 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.05 62 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 +0.04 62 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.05 63 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 +0.06 62 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 +0.05 62 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.29 +0.06 64 0 560 0
30DEC26 5.50 P 0.00 0.00 0.00 1.48 +0.06 64 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.68 +0.07 65 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.86 +0.04 63 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.05 63 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.26 +0.08 61 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.07 68 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 +0.08 61 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 +0.07 60 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.08 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 +0.08 60 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 +0.08 61 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.08 61 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.11 +0.08 61 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 +0.08 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.60 +0.08 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.59 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.09 +0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.59 +0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.09 +0.08 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 +0.02 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 +0.01 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 +0.02 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 +0.01 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.01 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.02 59 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.04 59 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.03 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.03 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 +0.04 59 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.04 60 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.04 59 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 +0.04 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.90 +0.04 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.97 +0.05 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 +0.05 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 +0.05 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 +0.03 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 +0.03 60 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 +0.05 61 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.56 +0.04 59 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 +0.05 59 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 +0.05 62 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 +0.06 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 +0.05 63 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 +0.05 63 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.78 +0.06 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 +0.06 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 +0.06 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.45 +0.07 59 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.68 +0.07 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.91 +0.07 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.07 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 +0.07 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.62 +0.07 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.86 +0.07 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.11 +0.08 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.35 +0.08 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.60 +0.08 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 +0.02 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 +0.02 57 0 9 0
29JUN27 3.20 P 0.32 0.32 0.32 0.35 +0.01 58 2 2 +2
29JUN27 3.30 P 0.00 0.00 0.00 0.39 +0.02 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 +0.02 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 +0.02 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 +0.01 57 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.02 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.03 58 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 +0.04 59 0 2 0
29JUN27 4.00 P 0.69 0.69 0.69 0.70 +0.01 57 1 62 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.77 +0.03 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.05 58 0 80 0
29JUN27 4.30 P 0.90 0.91 0.90 0.89 +0.06 59 180 180 +180
29JUN27 4.40 P 0.96 0.97 0.95 0.95 +0.06 59 187 188 +187
29JUN27 4.50 P 0.00 0.00 0.00 1.01 +0.06 59 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 +0.05 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 +0.05 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.20 +0.04 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 +0.04 59 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.32 +0.03 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 +0.04 59 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.65 +0.05 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.84 +0.06 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.03 +0.06 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 +0.06 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.43 +0.06 57 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.64 +0.07 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.85 +0.07 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.06 +0.06 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.28 +0.06 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.50 +0.07 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.73 +0.07 57 0 0 0
TOTAL PUT 523 43,004 +357
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 64.91 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.43 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.95 0.00 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.46 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.98 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.50 -0.01 26 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.02 0.00 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.53 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.05 -0.01 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.57 -0.01 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.08 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.60 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.12 -0.01 17 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.63 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.15 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.67 -0.01 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.19 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.70 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.22 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.74 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.25 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.77 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.29 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.82 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.42 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.26 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.61 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.61 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.18 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.15 -0.01 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.68 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.22 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.76 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.29 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.83 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.38 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.97 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.68 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.61 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.89 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.62 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.80 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.35 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.10 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.46 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.40 0.00 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 0.08 -0.01 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.68 0.00 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$ 87.20
30JUL26 50.00 C 0.00 0.00 0.00 37.29 -3.31 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.80 -3.30 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.31 -3.30 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.81 -3.31 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.33 -3.31 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.76 -3.40 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.21 -3.50 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.80 -3.50 0 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 17.49 -3.44 50 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 15.21 -3.42 52 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 13.28 -3.14 59 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 11.28 -3.04 58 0 83 0
30JUL26 80.00 C 0.00 0.00 0.00 9.45 -2.91 59 0 68 0
30JUL26 82.50 C 0.00 0.00 0.00 7.80 -2.75 58 0 72 0
30JUL26 85.00 C 8.03 8.03 8.03 6.21 -2.42 57 10 101 -8
30JUL26 87.50 C 6.00 6.00 6.00 5.03 -2.39 58 1 175 +1
30JUL26 90.00 C 5.52 6.22 4.80 4.03 -1.92 59 73 616 -50
30JUL26 92.50 C 0.00 0.00 0.00 3.22 -1.62 60 0 92 0
30JUL26 95.00 C 4.03 4.03 2.51 2.47 -1.44 59 14 1,436 +1
30JUL26 97.50 C 2.68 2.70 1.89 1.87 -1.25 59 7 201 -7
30JUL26 100.00 C 2.27 2.27 1.50 1.39 -1.08 59 4 572 -4
30JUL26 102.50 C 1.47 1.47 1.47 1.03 -0.97 59 2 169 +2
30JUL26 105.00 C 1.88 1.88 1.30 0.75 -0.83 59 6 171 -5
30JUL26 107.50 C 0.00 0.00 0.00 0.54 -0.67 59 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.38 -0.54 59 0 40 0
30JUL26 112.50 C 0.00 0.00 0.00 0.27 -0.42 59 0 12 0
30JUL26 115.00 C 0.54 0.54 0.48 0.19 -0.33 59 21 86 +21
28AUG26 50.00 C 0.00 0.00 0.00 37.66 -3.07 80 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.13 -3.14 71 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.76 -3.05 71 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.32 -2.80 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.60 -3.06 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.23 -3.35 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.94 -3.31 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.75 -3.08 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.75 -3.06 56 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 16.54 -3.03 53 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 15.21 -2.19 60 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 13.49 -2.17 60 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 11.90 -2.37 60 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 10.45 -2.21 60 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 8.85 -1.98 58 0 22 0
28AUG26 87.50 C 9.25 9.25 9.25 7.97 -1.54 60 15 25 +5
28AUG26 90.00 C 6.65 6.65 6.65 6.64 -1.67 58 1 63 0
28AUG26 92.50 C 0.00 0.00 0.00 5.77 -1.46 59 0 27 0
28AUG26 95.00 C 6.79 6.79 6.79 5.20 -1.06 61 1 75 -1
28AUG26 97.50 C 0.00 0.00 0.00 4.30 -1.24 60 0 53 0
28AUG26 100.00 C 5.00 5.00 5.00 3.76 -1.06 61 6 33 +3
28AUG26 102.50 C 0.00 0.00 0.00 3.18 -1.03 61 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 2.68 -0.91 60 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 2.25 -0.80 60 0 24 0
28AUG26 110.00 C 0.00 0.00 0.00 1.83 -0.75 60 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 1.53 -0.64 60 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.27 -0.56 60 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 38.00 -2.94 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.28 -3.39 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.77 -3.49 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.40 -3.45 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.08 -3.26 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.83 -3.22 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.05 -2.89 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.60 -2.97 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.52 -3.16 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.82 -2.90 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.95 -2.92 52 0 29 0
29SEP26 77.50 C 15.28 15.28 15.28 14.82 -2.14 56 1 25 -1
29SEP26 80.00 C 0.00 0.00 0.00 13.32 -1.97 56 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 11.68 -2.13 54 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 10.48 -1.96 55 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 9.38 -1.79 55 0 132 0
29SEP26 90.00 C 8.42 8.42 8.42 8.29 -1.72 55 7 291 -2
29SEP26 92.50 C 7.53 7.53 7.53 7.47 -1.55 56 15 75 0
29SEP26 95.00 C 8.65 8.65 6.69 6.62 -1.48 56 10 148 0
29SEP26 97.50 C 0.00 0.00 0.00 5.94 -1.37 57 0 530 0
29SEP26 100.00 C 6.12 6.12 6.12 5.21 -1.32 57 1 32 -1
29SEP26 102.50 C 4.58 4.65 4.58 4.56 -1.30 56 30 40 -15
29SEP26 105.00 C 0.00 0.00 0.00 3.99 -1.21 56 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 3.38 -1.20 56 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 2.94 -1.09 56 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.55 -0.88 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.21 -0.80 56 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.92 -0.71 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.66 -0.71 56 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.43 -0.58 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.23 -0.52 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.06 -0.46 56 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.91 -0.41 56 0 24 0
29OCT26 57.50 C 0.00 0.00 0.00 30.94 -3.18 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.71 -2.99 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.56 -2.93 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.50 -2.93 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.31 -3.04 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.46 -3.05 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.71 -2.66 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.11 -2.72 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.59 -2.50 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.19 -2.40 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.04 -2.19 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.85 -2.02 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.77 -1.87 54 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.79 -1.71 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 8.89 -1.60 55 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 8.06 -1.51 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.28 -1.45 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 6.55 -1.37 55 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.86 -1.41 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.23 -1.35 55 0 0 0
29OCT26 107.50 C 5.40 5.41 5.40 4.67 -1.34 55 46 46 +46
29OCT26 110.00 C 4.96 4.96 4.90 4.04 -1.23 54 42 42 +42
29OCT26 112.50 C 0.00 0.00 0.00 3.59 - 54 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 38.69 -3.45 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.42 -3.29 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.20 -3.11 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.07 -3.08 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.00 -2.81 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.79 -2.97 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.90 -3.04 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.09 -2.78 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.39 -2.95 51 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 20.82 -2.64 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.30 -2.56 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.89 -2.35 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.76 -2.27 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.47 -2.33 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.32 -2.01 53 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.11 -1.98 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.18 -1.88 53 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.37 -1.64 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.50 -1.58 54 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 9.64 -1.59 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.84 -1.33 53 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 8.10 -1.62 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.42 -1.63 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.79 -1.69 53 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 6.03 -1.79 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.52 -1.68 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.04 -1.59 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.61 -1.49 52 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 39.92 -3.26 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.82 -2.91 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.79 -2.87 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.60 -3.04 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.73 -2.99 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.04 -2.81 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.32 -2.86 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.55 -2.92 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.03 -2.67 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.55 -2.60 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.16 -2.64 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.83 -2.43 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.56 -2.35 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.09 -1.54 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.96 -1.66 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.88 -1.37 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.92 -1.42 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.90 -1.50 55 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 14.03 -1.35 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.20 -1.36 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.38 -1.37 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.61 -1.31 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.89 -1.49 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.21 -1.42 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.57 -1.35 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.97 -1.29 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.40 -1.24 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.21 -2.85 55 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 39.24 -2.82 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.13 -2.98 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.63 -2.60 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.68 -2.90 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.22 -2.61 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.40 -2.78 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.88 -2.68 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.75 -2.53 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.06 -2.55 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.61 -2.63 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.47 -2.41 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.18 -2.46 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.15 -2.32 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.12 -2.01 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.15 -1.92 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.13 -1.94 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.26 -1.83 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.42 -1.78 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.60 -1.75 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.86 -1.67 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.17 -1.59 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.45 -1.61 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.75 -1.62 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.09 -1.61 54 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.46 - 54 0 0 -
TOTAL CALL 313 9,215 +27
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 113 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 0.02 0.00 59 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 0.00 60 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.10 +0.01 59 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.19 +0.02 59 0 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.35 +0.07 59 0 102 0
30JUL26 72.50 P 0.00 0.00 0.00 0.58 +0.11 58 0 197 0
30JUL26 75.00 P 0.92 0.92 0.92 0.92 +0.17 58 1 175 0
30JUL26 77.50 P 1.33 1.33 1.33 1.41 +0.27 58 5 105 0
30JUL26 80.00 P 1.60 2.13 1.60 2.07 +0.42 58 5 232 +2
30JUL26 82.50 P 3.00 3.00 3.00 2.97 +0.66 59 2 70 0
30JUL26 85.00 P 3.28 3.83 3.28 4.07 +0.84 59 12 209 +12
30JUL26 87.50 P 5.38 5.38 5.30 5.28 +1.12 59 2 152 +2
30JUL26 90.00 P 7.20 7.30 7.20 6.85 +1.23 61 50 54 -50
30JUL26 92.50 P 0.00 0.00 0.00 8.26 +1.22 59 0 133 0
30JUL26 95.00 P 0.00 0.00 0.00 10.04 +1.42 59 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 11.96 +1.91 58 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 14.01 +2.14 58 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 16.16 +2.35 59 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.94 +2.58 70 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.31 +2.75 73 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.74 +2.90 77 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.90 +2.70 74 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.88 +2.27 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.03 61 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 +0.04 60 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.20 +0.07 60 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.33 +0.11 60 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.52 +0.17 60 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.76 +0.21 60 0 113 0
28AUG26 67.50 P 0.00 0.00 0.00 1.06 +0.30 59 0 66 0
28AUG26 70.00 P 1.08 1.30 1.08 1.47 +0.39 59 20 118 +10
28AUG26 72.50 P 0.00 0.00 0.00 1.98 +0.50 59 0 39 0
28AUG26 75.00 P 0.00 0.00 0.00 2.63 +0.64 59 0 45 0
28AUG26 77.50 P 3.14 3.14 3.14 3.38 +0.77 59 1 71 0
28AUG26 80.00 P 3.80 3.80 3.80 4.29 +0.87 59 1 41 -1
28AUG26 82.50 P 4.82 4.82 4.82 5.26 +0.88 58 1 76 0
28AUG26 85.00 P 6.00 6.00 6.00 6.45 +1.00 59 1 32 +1
28AUG26 87.50 P 0.00 0.00 0.00 7.82 +1.16 59 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 9.30 +1.36 60 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 10.94 +1.56 60 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 12.74 +1.85 62 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 14.56 +1.99 62 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 16.23 +1.90 61 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 18.32 +2.15 62 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 20.61 +2.47 65 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.79 +2.62 66 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.97 +2.68 67 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.87 +2.56 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.14 +2.66 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.03 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.05 56 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.08 56 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 +0.10 56 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 +0.13 56 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 +0.20 56 0 2 0
29SEP26 65.00 P 1.13 1.13 1.13 1.34 +0.27 56 2 7 0
29SEP26 67.50 P 0.00 0.00 0.00 1.74 +0.33 55 0 27 0
29SEP26 70.00 P 2.18 2.18 2.10 2.26 +0.35 55 4 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 2.91 +0.52 55 0 84 0
29SEP26 75.00 P 2.72 3.16 2.72 3.64 +0.59 55 20 281 +5
29SEP26 77.50 P 3.80 3.80 3.80 4.48 +0.63 55 10 312 -10
29SEP26 80.00 P 5.39 5.39 5.39 5.55 +0.79 55 1 1,154 -1
29SEP26 82.50 P 0.00 0.00 0.00 6.63 +0.82 55 0 182 0
29SEP26 85.00 P 0.00 0.00 0.00 7.95 +0.99 56 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 9.30 +1.09 56 0 25 0
29SEP26 90.00 P 11.15 11.20 11.15 10.79 +1.28 56 40 373 0
29SEP26 92.50 P 0.00 0.00 0.00 12.39 +1.42 57 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.21 +1.73 58 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 15.91 +1.99 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.77 +2.11 59 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.71 +2.23 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.71 +2.19 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.76 +2.30 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.87 +2.59 61 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.06 +2.52 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.24 +2.59 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.45 +2.85 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.70 +2.77 63 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.98 +2.97 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.98 +2.72 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.60 +3.01 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.70 +2.92 62 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.80 +0.11 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 1.10 +0.15 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.49 +0.22 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.95 +0.32 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.49 +0.33 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.05 +0.34 54 0 0 0
29OCT26 72.50 P 3.20 3.20 3.20 3.73 +0.44 53 1 1 +1
29OCT26 75.00 P 0.00 0.00 0.00 4.58 +0.61 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.50 +0.67 54 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.65 +0.90 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 7.86 +1.02 55 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.04 +0.99 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.43 +1.09 55 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 11.94 +1.27 55 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 13.57 +1.36 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.27 +1.51 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.05 +1.82 57 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.87 +1.91 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.78 +1.86 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.73 +2.09 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.74 +2.18 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.79 +2.27 59 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.89 - 59 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.62 +0.05 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.85 +0.06 52 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.16 +0.09 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.53 +0.15 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.95 +0.15 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 2.49 +0.30 52 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 3.05 +0.32 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.77 +0.45 52 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 4.44 +0.42 52 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 5.30 +0.55 52 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 6.25 +0.63 52 0 32 0
30DEC26 77.50 P 0.00 0.00 0.00 7.26 +0.67 52 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 8.49 +0.83 53 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 9.71 +0.90 53 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 11.05 +1.00 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 12.47 +1.09 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.98 +1.19 53 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 15.57 +1.28 54 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 17.28 +1.42 54 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.80 +1.29 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.77 +1.66 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.61 +1.71 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.52 +1.79 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.43 +1.82 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.42 +2.06 56 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 30.48 +1.99 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.54 +2.04 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.63 +2.10 57 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 1.47 +0.22 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.91 +0.32 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.35 +0.32 53 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.84 +0.37 53 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 3.41 +0.35 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.12 +0.49 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.84 +0.58 53 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.67 +0.69 53 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 6.56 +0.77 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.47 +0.61 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.56 +0.79 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.64 +0.80 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.79 +0.81 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.08 +0.89 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.47 +0.99 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.90 +1.05 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.41 +1.14 53 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 17.98 +1.21 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.62 +1.28 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.79 +1.62 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.09 +1.39 54 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 24.88 +1.81 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.73 +1.83 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.62 +1.77 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.54 +1.81 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 32.50 +1.83 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.49 +2.14 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.26 +0.20 53 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.71 +0.19 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.28 +0.29 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.88 +0.31 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.62 +0.41 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.36 +0.40 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 6.21 +0.51 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.12 +0.55 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.07 +0.58 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.11 +0.70 52 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.24 +0.68 52 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 11.41 +0.72 52 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 12.71 +0.82 52 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 14.02 +0.86 52 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 15.42 +0.95 52 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 16.89 +1.02 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.38 +1.06 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.98 +1.17 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.61 +1.22 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.28 +1.25 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.03 +1.36 53 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 26.83 +1.44 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.61 +1.77 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.47 +1.79 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.40 +1.89 54 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.29 - 54 0 0 -
TOTAL PUT 179 9,031 -29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 104.40
10JUL26 72.50 C 0.00 0.00 0.00 31.92 -1.10 128 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 29.42 -1.10 114 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 26.92 -1.11 100 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 24.42 -1.11 84 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 21.92 -1.11 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 19.42 -1.11 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 16.92 -1.11 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 14.42 -1.11 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 11.92 -1.11 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 9.44 -1.11 46 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 7.08 -1.04 52 0 201 0
10JUL26 100.00 C 5.04 5.04 4.46 4.83 -1.00 49 8 300 0
10JUL26 102.50 C 2.40 2.40 2.40 2.81 -1.02 44 15 687 +15
10JUL26 105.00 C 1.79 1.85 1.10 1.52 -0.71 47 460 2,158 +295
10JUL26 107.50 C 1.03 1.03 0.48 0.63 -0.54 45 36 263 -1
10JUL26 110.00 C 0.23 0.24 0.20 0.24 -0.29 46 6 239 -4
10JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.12 47 0 50 0
10JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 25 0
10JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 21 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 275 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 21.97 -1.10 47 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 19.47 -1.11 38 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 16.98 -1.10 40 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 14.50 -1.10 39 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 12.06 -1.10 40 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 9.69 -1.08 39 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 7.48 -1.04 39 0 0 0
17JUL26 100.00 C 5.30 5.34 5.30 5.52 -0.94 40 26 26 +26
17JUL26 102.50 C 3.68 3.68 3.55 3.80 -0.88 39 18 16 +16
17JUL26 105.00 C 2.77 2.80 2.22 2.45 -0.75 39 118 133 +73
17JUL26 107.50 C 1.76 1.76 1.42 1.52 -0.58 39 59 323 +15
17JUL26 110.00 C 0.00 0.00 0.00 0.90 -0.41 40 0 50 0
17JUL26 112.50 C 0.79 0.79 0.44 0.48 -0.27 40 8 16 +8
17JUL26 115.00 C 0.00 0.00 0.00 0.24 -0.17 40 0 8 0
17JUL26 117.50 C 0.00 0.00 0.00 0.11 -0.10 39 0 9 0
17JUL26 120.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 47.01 -1.36 74 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 44.51 -1.11 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 42.02 -1.10 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 39.52 -1.11 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 37.03 -0.98 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 34.53 -1.11 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 32.04 -0.98 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 29.54 -1.28 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 27.05 -1.10 41 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.56 -1.31 39 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 22.07 -1.12 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.60 -1.06 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 16.98 -1.28 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 14.79 -1.08 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.49 -1.06 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.33 -1.02 37 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 8.34 -0.96 37 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 6.60 -0.93 37 0 226 0
30JUL26 102.50 C 5.35 5.35 4.60 5.01 -0.82 37 375 593 +375
30JUL26 105.00 C 3.73 4.06 3.58 3.72 -0.69 37 128 809 +107
30JUL26 107.50 C 2.69 2.69 2.44 2.67 -0.60 37 60 623 +15
30JUL26 110.00 C 2.04 2.07 1.66 1.89 -0.43 37 210 1,384 +157
30JUL26 112.50 C 1.30 1.30 1.21 1.31 -0.36 37 21 945 -19
30JUL26 115.00 C 1.07 1.10 0.86 0.88 -0.28 38 26 1,147 +3
30JUL26 117.50 C 0.74 0.84 0.52 0.57 -0.20 38 118 2,183 +37
30JUL26 120.00 C 0.52 0.52 0.40 0.35 -0.15 37 178 5,226 -67
30JUL26 122.50 C 0.36 0.36 0.36 0.21 -0.11 37 2 1,712 -2
30JUL26 125.00 C 0.30 0.30 0.30 0.13 -0.06 37 1 1,383 +1
30JUL26 127.50 C 0.23 0.23 0.23 0.08 -0.04 38 1 824 0
30JUL26 130.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 1,236 0
30JUL26 132.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 295 0
30JUL26 135.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 821 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 198 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 269 0
30JUL26 142.50 C 0.06 0.06 0.06 0.01 0.00 43 28 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 47.14 -1.23 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.65 -1.11 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.17 -1.11 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 39.68 -0.96 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.03 -1.29 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.71 -1.12 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 32.04 -1.36 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.79 -1.19 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.13 -1.53 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 24.62 -1.65 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 22.42 -1.46 35 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 20.04 -1.46 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.84 -1.17 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 16.02 -1.11 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 14.04 -0.93 40 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 12.19 -0.88 40 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 10.61 -0.80 41 0 615 0
28AUG26 100.00 C 8.57 8.57 8.57 8.97 -0.77 40 1 429 0
28AUG26 102.50 C 7.53 7.53 7.09 7.52 -0.74 40 44 223 +44
28AUG26 105.00 C 6.66 6.66 6.66 6.22 -0.71 40 40 434 +40
28AUG26 107.50 C 5.70 5.70 5.70 5.19 -0.58 40 10 1,047 +10
28AUG26 110.00 C 4.16 4.24 4.16 4.21 -0.55 40 90 194 -36
28AUG26 112.50 C 3.34 3.39 3.34 3.45 -0.49 40 90 831 0
28AUG26 115.00 C 0.00 0.00 0.00 2.82 -0.36 40 0 435 0
28AUG26 117.50 C 2.33 2.33 2.33 2.26 -0.32 40 1 481 -1
28AUG26 120.00 C 2.00 2.07 1.72 1.83 -0.25 41 206 775 +168
28AUG26 122.50 C 0.00 0.00 0.00 1.44 -0.23 41 0 395 0
28AUG26 125.00 C 1.13 1.13 1.13 1.12 -0.19 40 2 343 +2
28AUG26 127.50 C 0.00 0.00 0.00 0.87 -0.15 40 0 238 0
28AUG26 130.00 C 0.74 0.77 0.74 0.67 -0.12 40 7 85 +7
28AUG26 132.50 C 0.00 0.00 0.00 0.51 -0.10 40 0 133 0
28AUG26 135.00 C 0.00 0.00 0.00 0.39 -0.08 40 0 227 0
28AUG26 137.50 C 0.42 0.42 0.42 0.29 -0.06 40 28 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.22 -0.05 40 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 161 0
28AUG26 147.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 49.63 -1.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.39 -1.29 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.78 -1.45 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.34 -1.20 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.70 -1.42 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.04 -1.69 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.40 -0.92 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.45 -1.69 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.53 -1.10 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.25 -1.00 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.90 -0.69 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.66 -1.05 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.48 -1.04 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.95 -1.45 38 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 17.13 -0.91 39 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 15.29 -0.86 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 13.57 -0.81 39 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 11.97 -0.76 39 0 1,713 0
29SEP26 100.00 C 10.39 10.39 10.39 10.60 -0.60 40 1 1,242 +1
29SEP26 102.50 C 8.74 8.74 8.74 8.99 -0.82 38 2 268 0
29SEP26 105.00 C 0.00 0.00 0.00 7.87 -0.63 39 0 1,286 0
29SEP26 107.50 C 0.00 0.00 0.00 6.77 -0.56 39 0 951 0
29SEP26 110.00 C 0.00 0.00 0.00 5.82 -0.47 39 0 2,807 0
29SEP26 112.50 C 4.72 4.77 4.72 4.97 -0.46 39 12 693 +12
29SEP26 115.00 C 4.04 4.04 4.04 4.23 -0.41 39 7 4,335 0
29SEP26 117.50 C 0.00 0.00 0.00 3.59 -0.36 39 0 1,615 0
29SEP26 120.00 C 2.85 3.00 2.85 3.00 -0.36 39 412 3,919 +270
29SEP26 122.50 C 0.00 0.00 0.00 2.58 -0.27 39 0 752 0
29SEP26 125.00 C 0.00 0.00 0.00 2.17 -0.23 39 0 1,256 0
29SEP26 127.50 C 0.00 0.00 0.00 1.80 -0.20 39 0 481 0
29SEP26 130.00 C 0.00 0.00 0.00 1.49 -0.17 39 0 1,448 0
29SEP26 132.50 C 0.00 0.00 0.00 1.22 -0.15 39 0 1,994 0
29SEP26 135.00 C 0.00 0.00 0.00 1.00 -0.13 39 0 400 0
29SEP26 137.50 C 0.00 0.00 0.00 0.82 -0.11 39 0 267 0
29SEP26 140.00 C 0.00 0.00 0.00 0.67 -0.09 39 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.54 -0.08 39 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.35 -0.06 39 0 481 0
29SEP26 150.00 C 0.48 0.48 0.46 0.29 -0.04 39 6 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 28.25 -1.61 38 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.01 -1.60 37 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.92 -1.52 38 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.26 -1.07 41 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.83 -1.46 38 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.07 -1.27 38 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.30 -0.84 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.65 -0.79 38 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 13.11 -0.74 38 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 11.81 -0.57 39 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 10.29 -0.75 38 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 9.13 -0.63 38 0 48 0
29OCT26 107.50 C 0.00 0.00 0.00 8.04 -0.57 38 0 34 0
29OCT26 110.00 C 0.00 0.00 0.00 7.06 -0.50 38 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 6.16 -0.48 38 0 50 0
29OCT26 115.00 C 5.15 5.15 5.15 5.42 -0.43 38 50 162 +50
29OCT26 117.50 C 4.67 4.67 4.67 4.73 -0.40 38 9 65 +9
29OCT26 120.00 C 0.00 0.00 0.00 4.11 -0.37 39 0 68 0
29OCT26 122.50 C 0.00 0.00 0.00 3.59 -0.31 39 0 328 0
29OCT26 125.00 C 0.00 0.00 0.00 3.10 -0.27 39 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 2.66 -0.21 39 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 50.25 -1.64 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.88 -1.46 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.51 -1.47 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.15 -1.65 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.83 -1.63 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.50 -1.63 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.24 -1.63 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.02 -1.60 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.82 -1.55 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.72 -1.30 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.62 -1.30 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.74 -1.13 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.86 -1.04 40 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 21.85 -1.13 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.08 -1.08 39 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 18.39 -0.93 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 17.00 -0.75 39 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 15.57 -0.70 39 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 14.42 -0.91 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 13.07 -0.60 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 11.87 -0.63 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 10.78 -0.58 39 0 763 0
30DEC26 110.00 C 0.00 0.00 0.00 9.69 -0.62 39 0 1,865 0
30DEC26 112.50 C 0.00 0.00 0.00 8.84 -0.52 39 0 509 0
30DEC26 115.00 C 7.79 7.83 7.79 8.00 -0.48 39 50 1,803 -38
30DEC26 117.50 C 0.00 0.00 0.00 7.23 -0.45 39 0 312 0
30DEC26 120.00 C 0.00 0.00 0.00 6.53 -0.37 39 0 696 0
30DEC26 122.50 C 0.00 0.00 0.00 5.91 -0.40 39 0 266 0
30DEC26 125.00 C 5.30 5.30 5.30 5.34 -0.33 40 2 2,449 +2
30DEC26 127.50 C 0.00 0.00 0.00 4.78 -0.30 40 0 139 0
30DEC26 130.00 C 0.00 0.00 0.00 4.28 -0.28 40 0 1,341 0
30DEC26 132.50 C 0.00 0.00 0.00 3.83 -0.25 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 3.42 -0.22 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 3.05 -0.11 39 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 2.71 -0.19 39 0 2,231 0
30DEC26 142.50 C 0.00 0.00 0.00 2.34 -0.17 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 2.08 -0.16 39 0 151 0
30DEC26 147.50 C 0.00 0.00 0.00 1.85 -0.14 39 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 1.64 -0.13 39 0 178 0
30DEC26 152.50 C 0.00 0.00 0.00 1.46 -0.11 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 1.29 -0.10 39 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 1.18 -0.05 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.04 -0.09 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 0.90 -0.10 39 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.79 -0.07 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.70 -0.08 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.62 -0.05 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.55 -0.06 39 0 65 0
30DEC26 175.00 C 0.85 0.85 0.85 0.48 -0.06 39 1 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.42 -0.05 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.33 -0.04 39 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.29 -0.04 39 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 51.59 -1.27 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.27 -1.27 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.99 -1.01 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 44.72 -1.23 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.48 -1.23 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.95 -1.54 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.80 -1.50 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.69 -1.51 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.64 -1.24 41 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.64 -1.21 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.72 -1.18 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 27.85 -1.14 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.96 -1.20 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 24.23 -1.15 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.59 -1.12 39 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 21.04 -1.06 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 19.89 -0.71 40 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 18.24 -0.89 39 0 690 0
30MAR27 100.00 C 0.00 0.00 0.00 17.28 -0.47 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 16.04 -0.60 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 14.79 -0.65 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 13.70 -0.69 39 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 12.72 -0.62 39 0 1,101 0
30MAR27 112.50 C 0.00 0.00 0.00 11.76 -0.60 39 0 99 0
30MAR27 115.00 C 0.00 0.00 0.00 10.92 -0.54 39 0 387 0
30MAR27 117.50 C 0.00 0.00 0.00 10.12 -0.49 39 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 9.36 -0.47 39 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 8.67 -0.44 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 8.00 -0.44 39 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 7.37 -0.44 39 0 133 0
30MAR27 130.00 C 0.00 0.00 0.00 6.78 -0.42 39 0 886 0
30MAR27 132.50 C 0.00 0.00 0.00 6.23 -0.40 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 5.73 -0.37 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 5.26 -0.35 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 4.76 -0.40 39 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 4.44 -0.17 39 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 4.07 -0.16 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 3.73 -0.27 39 0 30 0
30MAR27 150.00 C 3.80 3.80 3.80 3.42 -0.26 39 1 32 -1
30MAR27 152.50 C 0.00 0.00 0.00 3.14 -0.23 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.87 -0.23 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.63 -0.21 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 2.41 -0.19 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 2.21 -0.18 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 2.02 -0.17 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.79 -0.21 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.64 -0.20 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.50 -0.18 39 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 1.37 -0.17 39 0 135 0
29JUN27 72.50 C 0.00 0.00 0.00 36.17 -1.54 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.42 -1.28 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.49 -1.25 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.48 -1.24 42 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 28.80 -1.11 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.98 -1.16 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.34 -1.32 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.84 -1.03 41 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 22.29 -1.06 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.95 -1.16 41 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 19.61 -1.14 40 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 18.63 -0.88 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 17.59 -0.67 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 16.47 -0.66 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 15.41 -0.66 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 14.40 -0.58 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 13.51 -0.57 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 12.61 -0.57 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 11.74 -0.55 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 11.00 -0.48 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 10.29 -0.48 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 9.59 -0.47 41 0 44 0
29JUN27 127.50 C 0.00 0.00 0.00 8.91 -0.46 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 8.35 -0.39 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 7.81 -0.39 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.28 -0.38 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 6.76 -0.37 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 6.31 -0.30 40 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 5.91 -0.30 40 0 31 0
TOTAL CALL 2,974 98,757 +1,589
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
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 0.00 121 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
10JUL26 95.00 P 0.00 0.00 0.00 0.02 0.00 47 0 147 0
10JUL26 97.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 235 0
10JUL26 100.00 P 0.41 0.52 0.40 0.35 +0.05 47 30 240 +28
10JUL26 102.50 P 0.99 1.19 0.99 0.94 +0.14 46 61 660 -3
10JUL26 105.00 P 1.96 2.48 1.96 2.03 +0.32 45 176 381 +118
10JUL26 107.50 P 0.00 0.00 0.00 3.67 +0.52 44 0 18 0
10JUL26 110.00 P 0.00 0.00 0.00 5.99 +0.95 55 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 8.15 +0.98 46 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 10.61 +1.07 48 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 13.10 +1.10 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 15.60 +1.10 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 18.64 +1.34 131 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 21.22 +1.25 148 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 23.77 +1.35 163 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 90.00 P 0.14 0.14 0.14 0.03 0.00 40 2 2 +2
17JUL26 92.50 P 0.22 0.22 0.22 0.08 0.00 39 2 2 +2
17JUL26 95.00 P 0.30 0.30 0.30 0.22 +0.02 39 2 3 +2
17JUL26 97.50 P 0.67 0.72 0.67 0.51 +0.06 40 17 17 +17
17JUL26 100.00 P 0.90 1.25 0.90 1.05 +0.15 40 91 75 +69
17JUL26 102.50 P 1.99 2.16 1.89 1.89 +0.27 40 316 234 +219
17JUL26 105.00 P 2.96 3.20 2.96 3.06 +0.43 40 31 75 0
17JUL26 107.50 P 0.00 0.00 0.00 4.58 +0.57 40 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 6.39 +0.65 39 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 8.50 +0.85 39 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 10.77 +0.95 39 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 13.16 +1.02 40 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 15.61 +1.07 39 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 18.64 +1.34 73 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 21.22 +1.25 82 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 23.77 +1.35 90 0 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 78 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30JUL26 72.50 P 0.04 0.04 0.04 0.01 0.00 53 26 64 +26
30JUL26 75.00 P 0.05 0.05 0.05 0.01 0.00 48 26 55 +25
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 233 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 38 0 133 0
30JUL26 85.00 P 0.20 0.20 0.20 0.05 +0.01 38 10 351 +4
30JUL26 87.50 P 0.28 0.28 0.28 0.11 +0.02 38 3 235 0
30JUL26 90.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 580 0
30JUL26 92.50 P 0.61 0.71 0.61 0.44 +0.06 38 107 704 -95
30JUL26 95.00 P 0.91 1.05 0.91 0.77 +0.08 37 53 1,034 +51
30JUL26 97.50 P 1.37 1.37 1.16 1.31 +0.17 38 81 809 -69
30JUL26 100.00 P 1.92 2.22 1.72 2.05 +0.24 38 138 600 +5
30JUL26 102.50 P 3.34 3.34 3.08 3.02 +0.33 38 150 1,414 +90
30JUL26 105.00 P 4.00 4.41 3.73 4.19 +0.44 37 8 1,105 +3
30JUL26 107.50 P 0.00 0.00 0.00 5.69 +0.60 38 0 855 0
30JUL26 110.00 P 0.00 0.00 0.00 7.32 +0.69 37 0 5,274 0
30JUL26 112.50 P 9.57 9.57 9.57 9.22 +0.73 37 12 702 -12
30JUL26 115.00 P 0.00 0.00 0.00 11.29 +0.83 37 0 2,836 0
30JUL26 117.50 P 0.00 0.00 0.00 13.50 +0.91 37 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 15.81 +0.98 37 0 371 0
30JUL26 122.50 P 0.00 0.00 0.00 18.74 +1.41 51 0 665 0
30JUL26 125.00 P 0.00 0.00 0.00 21.25 +1.28 56 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 23.78 +1.36 61 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 26.27 +1.58 65 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 28.77 +1.77 69 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 31.27 +1.77 73 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 33.77 +1.41 77 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 36.28 +1.52 81 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 38.51 +1.42 77 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 41.27 +1.62 88 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 43.77 +1.77 91 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 46.27 +1.59 95 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 48.77 +1.63 98 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 51.27 +1.77 101 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 53.78 +1.56 104 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 56.28 +1.57 108 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 58.78 +1.64 111 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 61.27 +1.60 113 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 63.77 +1.77 116 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 66.28 +1.78 119 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 68.77 +1.08 121 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 71.26 +1.06 124 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 48 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 0.00 41 0 0 0
28AUG26 70.00 P 0.19 0.19 0.19 0.02 0.00 41 7 11 +7
28AUG26 72.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 2 0
28AUG26 75.00 P 0.29 0.32 0.29 0.07 +0.01 40 60 65 +60
28AUG26 77.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 55 0
28AUG26 80.00 P 0.50 0.51 0.50 0.22 +0.03 40 4 98 +1
28AUG26 82.50 P 0.00 0.00 0.00 0.37 +0.05 40 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 86 0
28AUG26 87.50 P 0.00 0.00 0.00 0.88 +0.11 40 0 150 0
28AUG26 90.00 P 1.50 1.60 1.50 1.28 +0.14 40 31 738 +1
28AUG26 92.50 P 1.96 2.09 1.96 1.80 +0.17 41 89 148 +10
28AUG26 95.00 P 2.50 2.72 2.50 2.46 +0.22 41 42 454 +40
28AUG26 97.50 P 3.44 3.57 3.44 3.29 +0.29 41 5 714 +1
28AUG26 100.00 P 4.18 4.18 4.18 4.20 +0.32 40 15 3,193 -15
28AUG26 102.50 P 5.46 5.46 5.46 5.28 +0.33 40 4 454 0
28AUG26 105.00 P 6.05 6.77 6.05 6.58 +0.57 41 32 2,013 +31
28AUG26 107.50 P 7.95 7.95 7.92 8.02 +0.61 41 30 584 +4
28AUG26 110.00 P 10.00 10.00 10.00 9.63 +0.83 41 4 890 +4
28AUG26 112.50 P 11.52 11.55 11.52 11.15 +0.65 40 10 294 0
28AUG26 115.00 P 0.00 0.00 0.00 13.04 +0.73 40 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 14.94 +0.72 40 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 17.00 +0.86 40 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 19.70 +1.48 46 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 21.96 +1.16 47 0 254 0
28AUG26 127.50 P 0.00 0.00 0.00 24.28 +1.48 48 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 26.60 +1.48 49 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 28.95 +1.53 51 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 31.37 +1.58 52 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 33.79 +1.43 54 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 36.28 +1.52 56 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 38.77 +1.63 59 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 41.28 +1.38 61 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 43.77 +1.39 63 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 46.27 +1.29 66 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 48.77 +1.39 68 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 51.28 +1.40 70 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 53.78 +1.40 72 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 56.28 +1.40 74 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 58.78 +1.40 76 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 61.27 +1.12 78 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 63.77 +1.13 80 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 66.28 +1.64 82 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 68.77 +1.08 84 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 71.26 +1.06 86 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 0.00 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 125 0
29SEP26 75.00 P 0.61 0.61 0.61 0.26 +0.04 39 3 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.40 +0.06 39 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 0.59 +0.07 39 0 1,689 0
29SEP26 82.50 P 1.15 1.16 1.13 0.86 +0.09 39 63 369 +63
29SEP26 85.00 P 1.42 1.42 1.42 1.21 +0.13 39 1 274 0
29SEP26 87.50 P 0.00 0.00 0.00 1.66 +0.18 39 0 872 0
29SEP26 90.00 P 0.00 0.00 0.00 2.19 +0.20 39 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 2.86 +0.24 40 0 1,738 0
29SEP26 95.00 P 0.00 0.00 0.00 3.66 +0.31 40 0 2,695 0
29SEP26 97.50 P 4.60 4.60 4.60 4.54 +0.34 40 2 3,741 0
29SEP26 100.00 P 5.35 5.35 5.35 5.54 +0.41 40 2 8,456 -2
29SEP26 102.50 P 0.00 0.00 0.00 6.66 +0.49 39 0 2,278 0
29SEP26 105.00 P 8.01 8.01 8.01 7.94 +0.55 39 15 4,386 -15
29SEP26 107.50 P 9.56 9.56 9.56 9.33 +0.61 39 34 2,691 -20
29SEP26 110.00 P 10.97 10.97 10.97 10.89 +0.70 39 15 5,586 +15
29SEP26 112.50 P 0.00 0.00 0.00 12.43 +0.63 39 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 14.20 +0.73 39 0 1,831 0
29SEP26 117.50 P 0.00 0.00 0.00 16.03 +0.77 39 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 18.46 +1.29 42 0 1,016 0
29SEP26 122.50 P 0.00 0.00 0.00 20.51 +1.22 42 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 22.64 +1.20 43 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 24.83 +1.11 43 0 232 0
29SEP26 130.00 P 26.70 26.70 26.70 26.70 +0.87 41 50 396 -12
29SEP26 132.50 P 0.00 0.00 0.00 29.18 +1.28 43 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 31.55 +1.38 45 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 33.79 +1.31 44 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 36.43 +1.67 48 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 38.81 +1.66 48 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.28 +1.38 50 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 43.79 +1.41 52 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.27 +1.29 54 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 48.78 +1.40 56 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.28 +1.40 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.78 +1.40 59 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.28 +1.40 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 58.78 +1.40 62 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 61.28 +1.13 64 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.78 +1.14 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.28 +1.52 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.77 +1.08 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.26 +1.06 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.77 +1.77 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.03 +1.53 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.53 +1.53 71 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.01 +1.51 72 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.70 +0.08 39 0 12 0
29OCT26 80.00 P 1.42 1.42 1.42 0.98 +0.10 39 2 2 +2
29OCT26 82.50 P 0.00 0.00 0.00 1.34 +0.13 39 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.78 +0.19 39 0 0 0
29OCT26 87.50 P 2.44 2.44 2.44 2.30 +0.19 39 25 35 +25
29OCT26 90.00 P 0.00 0.00 0.00 2.95 +0.24 39 0 0 0
29OCT26 92.50 P 3.83 3.83 3.83 3.69 +0.31 39 15 15 +15
29OCT26 95.00 P 0.00 0.00 0.00 4.54 +0.32 39 0 16 0
29OCT26 97.50 P 0.00 0.00 0.00 5.47 +0.35 39 0 135 0
29OCT26 100.00 P 6.80 6.80 6.80 6.48 +0.41 39 1 34 -1
29OCT26 102.50 P 0.00 0.00 0.00 7.64 +0.48 38 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 8.92 +0.57 38 0 20 0
29OCT26 107.50 P 0.00 0.00 0.00 10.35 +0.61 38 0 15 0
29OCT26 110.00 P 11.75 11.75 11.75 11.86 +0.66 39 2 22 +2
29OCT26 112.50 P 0.00 0.00 0.00 13.49 +0.73 39 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.10 +0.73 38 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.33 +0.69 40 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.24 +1.28 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.25 +1.01 41 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.31 +1.03 41 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.43 +1.11 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 0.00 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.47 +0.04 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.69 +0.07 39 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 +0.09 39 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 1.22 +0.09 39 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 1.61 +0.13 39 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 2.05 +0.18 39 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 2.58 +0.19 39 0 187 0
30DEC26 85.00 P 3.23 3.23 3.23 3.18 +0.24 39 18 584 +18
30DEC26 87.50 P 0.00 0.00 0.00 3.87 +0.25 40 0 142 0
30DEC26 90.00 P 4.80 4.80 4.80 4.67 +0.32 40 1 1,458 +1
30DEC26 92.50 P 0.00 0.00 0.00 5.51 +0.29 40 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 6.39 +0.32 39 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 7.38 +0.37 39 0 1,237 0
30DEC26 100.00 P 8.48 8.48 8.48 8.47 +0.42 39 1 2,868 0
30DEC26 102.50 P 9.62 9.70 9.60 9.65 +0.44 39 345 2,363 +325
30DEC26 105.00 P 0.00 0.00 0.00 10.94 +0.49 39 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 12.52 +0.74 39 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 13.87 +0.67 39 0 2,681 0
30DEC26 112.50 P 0.00 0.00 0.00 15.46 +0.71 39 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 17.13 +0.72 39 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 19.20 +1.07 40 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 21.03 +1.73 40 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 22.92 +1.15 41 0 467 0
30DEC26 125.00 P 0.00 0.00 0.00 24.89 +1.18 41 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 26.90 +1.04 41 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 28.96 +1.07 41 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 31.15 +1.18 42 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 33.05 +0.96 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 35.27 +1.04 42 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 37.49 +1.29 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 39.72 +1.05 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.99 +1.07 42 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 44.29 +1.10 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.65 +1.39 43 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 48.94 +1.14 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.29 +1.13 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.78 +1.40 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.28 +1.40 46 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 58.78 +1.40 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.28 +1.13 48 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 63.78 +1.14 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.28 +1.52 50 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 68.77 +1.08 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 71.26 +1.06 53 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.77 +1.70 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.03 +1.43 52 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.69 +1.60 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.20 +1.62 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.47 +0.02 39 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.65 +0.04 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.86 +0.04 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.14 +0.06 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.45 +0.08 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.85 +0.09 39 0 0 0
30MAR27 75.00 P 2.87 2.87 2.87 2.28 +0.12 39 2 45 +2
30MAR27 77.50 P 0.00 0.00 0.00 2.82 +0.13 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 3.38 +0.15 39 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 4.08 +0.18 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 4.78 +0.18 39 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 5.64 +0.24 39 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 6.52 +0.25 39 0 1,436 0
30MAR27 92.50 P 0.00 0.00 0.00 7.43 +0.30 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 8.41 +0.34 39 0 74 0
30MAR27 97.50 P 0.00 0.00 0.00 9.46 +0.37 39 0 689 0
30MAR27 100.00 P 0.00 0.00 0.00 10.60 +0.41 39 0 1,506 0
30MAR27 102.50 P 0.00 0.00 0.00 11.81 +0.43 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 13.12 +0.48 39 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 14.49 +0.51 38 0 188 0
30MAR27 110.00 P 0.00 0.00 0.00 16.09 +0.61 39 0 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 17.64 +0.64 39 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 19.30 +0.68 39 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 21.27 +0.97 40 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 23.06 +0.87 40 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 24.89 +0.90 40 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 26.76 +0.91 40 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 28.71 +0.96 41 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 30.66 +0.96 41 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 32.68 +1.01 41 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 34.74 +1.04 41 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 36.83 +1.07 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.05 +1.20 42 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 40.95 +0.96 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.39 +1.24 42 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 45.33 +1.00 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.58 +1.02 42 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 49.84 +1.03 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.10 +1.05 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.41 +1.08 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.72 +1.12 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.04 +1.13 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.40 +1.25 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.78 +1.14 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.28 +1.50 43 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.77 +1.08 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.26 +1.06 45 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 3.53 +0.15 40 0 76 0
29JUN27 75.00 P 0.00 0.00 0.00 4.21 +0.19 40 0 58 0
29JUN27 77.50 P 0.00 0.00 0.00 4.93 +0.20 40 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 5.72 +0.26 41 0 147 0
29JUN27 82.50 P 0.00 0.00 0.00 6.61 +0.26 41 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 7.43 +0.25 40 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 8.44 +0.38 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 9.29 +0.31 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 10.37 +0.38 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 11.44 +0.37 39 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 12.67 +0.45 39 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 13.93 +0.49 39 0 113 0
29JUN27 102.50 P 0.00 0.00 0.00 15.19 +0.53 39 0 126 0
29JUN27 105.00 P 0.00 0.00 0.00 16.61 +0.53 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 18.01 +0.51 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 19.73 +0.58 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 21.32 +0.60 39 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 22.62 +0.22 38 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 25.02 +0.80 40 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 26.79 +0.83 40 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 28.61 +0.87 40 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 30.45 +0.89 40 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 32.33 +0.91 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.25 +0.94 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.21 +0.98 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 38.19 +0.99 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 40.23 +1.04 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 42.27 +1.04 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 44.33 +1.05 41 0 0 0
TOTAL PUT 2,272 129,395 +1,044
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.22
30JUL26 23.00 C 0.00 0.00 0.00 13.26 -1.56 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.27 -1.56 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.27 -1.56 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.24 -1.59 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.22 -1.80 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.24 -1.80 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.26 -1.83 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.37 -1.75 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.46 -1.70 48 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 4.59 -1.46 47 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 3.79 -1.39 47 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.06 -1.32 47 0 150 0
30JUL26 35.00 C 0.00 0.00 0.00 2.35 -1.29 45 0 187 0
30JUL26 36.00 C 0.00 0.00 0.00 1.83 -1.14 46 0 114 0
30JUL26 37.00 C 1.68 1.68 1.36 1.38 -1.00 46 2 210 0
30JUL26 38.00 C 1.35 1.35 1.35 1.02 -0.91 46 15 240 0
30JUL26 39.00 C 1.07 1.07 1.07 0.77 -0.72 48 30 327 -30
30JUL26 40.00 C 0.82 0.82 0.59 0.55 -0.60 48 39 346 +31
30JUL26 41.00 C 0.62 0.62 0.55 0.38 -0.48 48 19 128 -11
30JUL26 42.00 C 0.46 0.46 0.46 0.26 -0.38 48 15 219 -15
30JUL26 43.00 C 0.00 0.00 0.00 0.17 -0.29 47 0 183 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.22 47 0 330 0
30JUL26 45.00 C 0.12 0.12 0.12 0.07 -0.16 47 4 463 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.11 48 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.08 48 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.26 -1.87 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.27 -1.92 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.28 -1.91 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.32 -1.87 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.34 -1.88 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.47 -1.87 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.54 -1.82 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.68 -1.80 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.99 -1.61 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.24 -1.33 48 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 4.54 -1.27 48 0 35 0
28AUG26 34.00 C 0.00 0.00 0.00 3.90 -1.19 48 0 86 0
28AUG26 35.00 C 3.23 3.23 3.23 3.24 -1.20 46 15 75 0
28AUG26 36.00 C 2.63 2.63 2.63 2.75 -1.09 47 15 99 +14
28AUG26 37.00 C 0.00 0.00 0.00 2.29 -0.98 47 0 188 0
28AUG26 38.00 C 0.00 0.00 0.00 1.93 -0.91 47 0 213 0
28AUG26 39.00 C 0.00 0.00 0.00 1.61 -0.81 48 0 157 0
28AUG26 40.00 C 0.00 0.00 0.00 1.33 -0.68 48 0 163 0
28AUG26 41.00 C 1.34 1.34 1.34 1.09 -0.63 48 4 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.90 -0.53 49 0 97 0
28AUG26 43.00 C 0.00 0.00 0.00 0.72 -0.46 48 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.57 -0.40 48 0 216 0
28AUG26 45.00 C 0.00 0.00 0.00 0.46 -0.33 48 0 189 0
28AUG26 46.00 C 0.00 0.00 0.00 0.36 -0.28 48 0 274 0
28AUG26 47.00 C 0.00 0.00 0.00 0.28 -0.24 48 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 -0.20 48 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.17 -0.16 48 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.13 -0.14 48 0 56 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 -0.08 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.52 -1.72 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.56 -1.76 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.49 -1.79 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.68 -1.65 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.66 -1.75 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 -1.79 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.93 -1.75 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.15 -1.67 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.49 -1.54 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.79 -1.47 47 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.14 -1.28 47 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 4.55 -1.15 47 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 3.98 -1.11 47 0 121 0
29SEP26 36.00 C 0.00 0.00 0.00 3.44 -1.17 46 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.00 -1.02 46 0 175 0
29SEP26 38.00 C 0.00 0.00 0.00 2.61 -0.94 46 0 285 0
29SEP26 39.00 C 0.00 0.00 0.00 2.22 -0.85 46 0 220 0
29SEP26 40.00 C 2.29 2.29 2.29 1.96 -0.78 47 15 221 0
29SEP26 41.00 C 0.00 0.00 0.00 1.68 -0.67 47 0 364 0
29SEP26 42.00 C 0.00 0.00 0.00 1.47 -0.64 47 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.26 -0.56 48 0 356 0
29SEP26 44.00 C 0.00 0.00 0.00 1.04 -0.53 47 0 144 0
29SEP26 45.00 C 0.95 0.95 0.95 0.88 -0.47 47 1 185 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.74 -0.42 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.62 -0.37 47 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.52 -0.33 47 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.44 -0.28 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 -0.24 47 0 1,539 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 -0.16 47 0 1,000 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.11 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.08 47 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.74 -1.69 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.82 -1.64 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.92 -1.65 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.05 -1.69 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.09 -1.79 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.30 -1.74 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.55 -1.52 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.83 -1.51 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.25 -1.33 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.63 -1.33 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.06 -1.19 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.51 -1.14 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.02 -1.14 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 3.57 -1.08 46 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 3.16 -1.01 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 2.78 -0.84 46 0 15 0
29OCT26 40.00 C 2.87 2.87 2.87 2.46 -0.88 46 15 30 0
29OCT26 41.00 C 0.00 0.00 0.00 2.20 -0.78 47 0 12 0
29OCT26 42.00 C 0.00 0.00 0.00 1.95 -0.72 47 0 21 0
29OCT26 43.00 C 0.00 0.00 0.00 1.71 -0.68 47 0 75 0
29OCT26 44.00 C 1.78 1.78 1.78 1.47 -0.66 46 15 30 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.28 -0.62 46 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.12 - 47 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 0.97 - 46 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 13.86 -1.51 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.99 -1.88 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.18 -1.84 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.32 -1.80 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.55 -1.76 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.78 -1.60 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.06 -1.55 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.37 -1.48 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.71 -1.41 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.09 -1.37 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.50 -1.30 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.97 -1.32 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.49 -1.29 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.87 -1.16 45 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.58 -1.06 46 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.16 -1.04 46 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.79 -1.03 46 0 216 0
30DEC26 40.00 C 3.50 3.50 3.50 3.56 -0.75 47 1 457 0
30DEC26 41.00 C 0.00 0.00 0.00 3.11 -0.94 46 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.87 -0.85 47 0 985 0
30DEC26 43.00 C 0.00 0.00 0.00 2.62 -0.78 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.37 -0.73 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.18 -0.65 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.97 -0.60 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 -0.56 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.53 47 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 -0.50 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.30 -0.46 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.00 -0.38 47 0 167 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.31 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 -0.25 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 -0.21 47 0 39 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.17 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.14 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.11 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.09 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.07 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.34 -1.48 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.53 -1.46 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.74 -1.44 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.99 -1.41 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.26 -1.39 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.57 -1.36 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.91 -1.32 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.28 -1.29 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.67 -1.26 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.13 -1.48 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.58 -1.41 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.06 -1.31 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.66 -1.17 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.20 -1.10 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.69 -1.17 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.32 -1.05 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.92 -1.05 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.70 -0.85 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.26 -0.97 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.96 -0.96 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 -0.90 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.42 -0.85 46 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 3.14 -0.84 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.99 -0.72 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 2.77 -0.68 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.56 -0.65 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.37 -0.62 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.19 -0.59 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.80 -0.52 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.45 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.22 -0.39 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.00 -0.34 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 -0.31 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.66 -0.27 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 -0.23 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 -0.20 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 -0.18 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 -0.15 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.25 -0.12 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.11 46 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.86 -1.47 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.11 -1.44 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.38 -1.42 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.68 -1.40 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.00 -1.38 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.35 -1.36 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.74 -1.32 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.14 -1.30 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.58 -1.27 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.04 -1.24 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.53 -1.21 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.17 -1.05 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.70 -1.02 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.24 -1.23 47 0 0 0
29JUN27 37.00 C 7.78 7.78 7.78 6.83 -1.17 47 1 1 +1
29JUN27 38.00 C 0.00 0.00 0.00 6.43 -1.13 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.05 -1.09 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.68 -1.07 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 5.36 -1.01 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.05 -0.97 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.74 -0.94 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.49 -0.88 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.21 -0.87 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.01 -0.79 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.77 -0.77 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.54 -0.76 47 0 21 0
29JUN27 49.00 C 3.23 3.23 3.23 3.23 -0.83 46 20 50 +20
TOTAL CALL 226 19,536 +24
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.18 +0.06 47 0 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.32 +0.11 48 0 218 0
30JUL26 33.00 P 0.60 0.60 0.60 0.52 +0.17 48 1 290 0
30JUL26 34.00 P 0.66 0.66 0.65 0.80 +0.27 48 30 136 0
30JUL26 35.00 P 0.93 0.94 0.93 1.16 +0.40 48 30 344 +30
30JUL26 36.00 P 1.30 1.51 1.30 1.62 +0.53 48 81 683 +45
30JUL26 37.00 P 1.81 1.81 1.81 2.17 +0.68 48 15 320 0
30JUL26 38.00 P 0.00 0.00 0.00 2.76 +0.77 47 0 201 0
30JUL26 39.00 P 0.00 0.00 0.00 3.47 +0.91 47 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 4.25 +0.98 47 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 5.09 +1.10 47 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 5.98 +1.21 48 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.90 +1.30 48 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 8.00 +1.52 59 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 8.96 +1.64 62 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.95 +1.72 65 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 10.85 +1.60 60 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.78 +1.53 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 12.78 +1.55 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 13.78 +1.56 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 16.28 +1.56 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.78 +1.56 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.28 +1.56 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.78 +1.56 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.28 +1.56 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.78 +1.56 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 31.28 +1.56 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.78 +1.56 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 36.28 +1.56 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.78 +1.56 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 +0.04 49 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 31 0
28AUG26 29.00 P 0.00 0.00 0.00 0.31 +0.09 48 0 56 0
28AUG26 30.00 P 0.43 0.47 0.43 0.46 +0.13 48 17 77 -13
28AUG26 31.00 P 0.71 0.71 0.71 0.66 +0.18 48 30 121 -30
28AUG26 32.00 P 0.00 0.00 0.00 0.92 +0.25 49 0 81 0
28AUG26 33.00 P 1.02 1.03 1.02 1.22 +0.32 49 2 253 +2
28AUG26 34.00 P 1.36 1.41 1.35 1.57 +0.40 48 75 213 +48
28AUG26 35.00 P 1.74 1.91 1.74 2.02 +0.54 49 90 284 +60
28AUG26 36.00 P 0.00 0.00 0.00 2.50 +0.62 49 0 199 0
28AUG26 37.00 P 2.67 2.73 2.67 3.03 +0.69 48 45 287 +15
28AUG26 38.00 P 3.55 3.55 3.55 3.63 +0.78 48 2 354 0
28AUG26 39.00 P 0.00 0.00 0.00 4.25 +0.83 48 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.97 +0.94 48 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 5.72 +0.98 48 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.70 +1.24 52 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 7.54 +1.29 53 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 8.40 +1.38 53 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 9.30 +1.51 54 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 10.21 +1.57 55 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 11.14 +1.65 56 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 12.08 +1.67 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.03 +1.71 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.01 +1.75 60 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.44 +1.68 63 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.78 +1.56 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.28 +1.56 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.78 +1.56 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 26.28 +1.56 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.78 +1.56 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 31.28 +1.56 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.78 +1.56 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 +0.06 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.08 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 +0.11 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 +0.14 47 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 +0.20 48 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.10 +0.24 48 0 51 0
29SEP26 32.00 P 0.00 0.00 0.00 1.41 +0.30 48 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.75 +0.38 48 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 2.15 +0.45 48 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 2.58 +0.51 47 0 287 0
29SEP26 36.00 P 2.74 3.10 2.74 3.10 +0.61 48 16 248 0
29SEP26 37.00 P 3.25 3.67 3.25 3.69 +0.73 48 126 553 +60
29SEP26 38.00 P 0.00 0.00 0.00 4.23 +0.75 48 0 314 0
29SEP26 39.00 P 0.00 0.00 0.00 4.84 +0.79 47 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 5.67 +0.99 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 6.41 +1.03 50 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 7.18 +1.10 50 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.98 +1.17 50 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.81 +1.23 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.66 +1.34 51 0 331 0
29SEP26 46.00 P 9.99 9.99 9.99 10.53 +1.33 52 1 125 0
29SEP26 47.00 P 0.00 0.00 0.00 11.41 +1.43 52 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 12.32 +1.55 53 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 13.26 +1.56 54 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 14.20 +1.60 55 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 16.54 +1.68 56 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 18.99 +1.69 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.28 +1.54 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.78 +1.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.28 +1.56 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 28.78 +1.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.28 +1.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.78 +1.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.28 +1.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.78 +1.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.28 +1.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.78 +1.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.28 +1.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.78 +1.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.28 +1.56 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.78 +1.56 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.28 +1.56 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.52 +0.09 47 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.69 +0.10 47 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.91 +0.15 47 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 1.17 +0.19 47 0 88 0
29OCT26 31.00 P 0.00 0.00 0.00 1.45 +0.23 47 0 88 0
29OCT26 32.00 P 1.75 1.75 1.75 1.80 +0.32 47 15 86 +15
29OCT26 33.00 P 2.15 2.15 2.15 2.15 +0.38 47 15 15 +15
29OCT26 34.00 P 2.51 2.51 2.51 2.58 +0.47 47 15 30 +15
29OCT26 35.00 P 0.00 0.00 0.00 3.05 +0.51 47 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 3.52 +0.56 47 0 0 0
29OCT26 37.00 P 3.71 3.71 3.71 4.11 +0.67 47 15 15 +15
29OCT26 38.00 P 0.00 0.00 0.00 4.71 +0.64 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.39 +0.75 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.07 +1.00 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.80 +0.93 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.46 +0.89 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.34 +1.11 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.06 +1.09 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.96 +1.21 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.82 - 50 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 11.68 - 51 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.05 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 +0.07 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.10 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 +0.11 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 +0.16 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 +0.17 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 +0.23 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 +0.25 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 +0.32 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 +0.32 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.94 +0.38 47 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.38 +0.43 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.86 +0.49 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.38 +0.58 47 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 4.94 +0.66 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 5.53 +0.73 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 6.21 +0.85 48 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.87 +0.88 48 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.57 +0.98 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 8.28 +0.96 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 9.03 +1.02 48 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.81 +1.08 49 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.59 +1.20 49 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 11.40 +1.15 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.22 +1.18 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.05 +1.21 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.91 +1.24 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.77 +1.25 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.04 +1.39 51 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 19.30 +1.45 51 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.44 +1.33 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.85 +1.48 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.30 +1.48 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.78 +1.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.28 +1.55 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.78 +1.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.28 +1.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.78 +1.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.28 +1.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.78 +1.56 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.28 +1.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.78 +1.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.28 +1.56 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.78 +1.56 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.28 +1.56 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 +0.07 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 +0.08 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 +0.10 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.22 +0.11 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 +0.15 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.83 +0.22 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.15 +0.26 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 +0.35 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.90 +0.35 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.30 +0.38 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.73 +0.41 46 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 4.20 +0.47 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.69 +0.54 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.23 +0.58 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.76 +0.60 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.37 +0.67 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 7.17 +0.91 48 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.68 +0.82 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.36 +0.92 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.07 +0.92 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.79 +0.94 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.44 +0.86 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.20 +0.92 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.97 +0.95 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.76 +0.95 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.68 +1.13 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.49 +1.14 48 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.48 +1.35 49 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 17.28 +1.24 46 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 19.49 +1.19 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.76 +1.25 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 24.08 +1.42 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.45 +1.37 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.86 +1.42 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.31 +1.47 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.78 +1.51 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.28 +1.55 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.78 +1.56 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.28 +1.56 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.78 +1.56 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 +0.06 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.22 +0.09 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.45 +0.12 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.74 +0.18 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.04 +0.18 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.37 +0.22 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.73 +0.25 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.17 +0.32 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.61 +0.39 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.99 +0.39 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.48 +0.45 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.92 +0.45 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.43 +0.49 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.96 +0.53 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.52 +0.57 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.10 +0.61 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.73 +0.68 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.33 +0.68 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 9.02 +0.75 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.76 +0.84 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.44 +0.85 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.15 +0.88 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.90 +0.93 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.64 +0.82 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.40 +0.83 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.16 +0.84 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.97 +0.90 46 0 0 0
TOTAL PUT 621 22,093 +277
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 30.50
30JUL26 22.00 C 0.00 0.00 0.00 8.59 -0.70 68 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.61 -0.67 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.54 -0.79 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.75 -0.72 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.89 -0.71 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.09 -0.69 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.37 -0.64 62 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 2.73 -0.59 62 0 0 0
30JUL26 30.00 C 2.30 2.30 2.30 2.15 -0.55 61 2 16 0
30JUL26 31.00 C 1.50 1.50 1.50 1.70 -0.43 62 1 402 +1
30JUL26 32.00 C 0.00 0.00 0.00 1.33 -0.37 62 0 91 0
30JUL26 33.00 C 1.10 1.10 0.92 1.01 -0.33 62 31 290 +30
30JUL26 34.00 C 0.80 0.80 0.80 0.76 -0.29 63 3 213 0
30JUL26 35.00 C 0.56 0.60 0.56 0.55 -0.25 62 6 291 +6
30JUL26 36.00 C 0.50 0.50 0.44 0.40 -0.20 62 2 269 -1
30JUL26 37.00 C 0.00 0.00 0.00 0.28 -0.16 62 0 341 0
30JUL26 38.00 C 0.32 0.32 0.23 0.20 -0.12 62 37 267 +37
30JUL26 39.00 C 0.24 0.24 0.24 0.14 -0.09 62 1 442 0
30JUL26 40.00 C 0.00 0.00 0.00 0.10 -0.06 62 0 901 0
30JUL26 41.00 C 0.00 0.00 0.00 0.07 -0.05 63 0 395 0
30JUL26 42.00 C 0.09 0.09 0.09 0.05 -0.03 63 2 2,623 0
30JUL26 43.00 C 0.07 0.07 0.07 0.03 -0.03 62 1 228 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 73 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 129 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
28AUG26 22.00 C 0.00 0.00 0.00 8.78 -0.60 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.84 -0.72 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.99 -0.63 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.20 -0.58 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.49 -0.52 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.79 -0.57 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.15 -0.63 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.58 -0.59 60 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.09 -0.43 60 0 25 0
28AUG26 31.00 C 2.69 2.69 2.69 2.60 -0.43 60 2 41 +2
28AUG26 32.00 C 2.25 2.25 2.25 2.23 -0.40 61 1 73 -1
28AUG26 33.00 C 0.00 0.00 0.00 1.90 -0.36 61 0 130 0
28AUG26 34.00 C 0.00 0.00 0.00 1.58 -0.37 61 0 75 0
28AUG26 35.00 C 0.00 0.00 0.00 1.31 -0.36 61 0 311 0
28AUG26 36.00 C 0.00 0.00 0.00 1.08 -0.32 60 0 50 0
28AUG26 37.00 C 0.00 0.00 0.00 0.89 -0.28 60 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.73 -0.24 60 0 114 0
28AUG26 39.00 C 0.00 0.00 0.00 0.59 -0.22 60 0 178 0
28AUG26 40.00 C 0.64 0.64 0.64 0.48 -0.19 60 10 113 -1
28AUG26 41.00 C 0.00 0.00 0.00 0.39 -0.16 60 0 116 0
28AUG26 42.00 C 0.44 0.44 0.42 0.31 -0.14 60 11 63 +1
28AUG26 43.00 C 0.00 0.00 0.00 0.25 -0.12 60 0 88 0
28AUG26 44.00 C 0.00 0.00 0.00 0.20 -0.10 60 0 110 0
28AUG26 45.00 C 0.00 0.00 0.00 0.16 -0.08 60 0 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.13 -0.07 60 0 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.10 -0.06 60 0 30 0
28AUG26 48.00 C 0.20 0.20 0.20 0.08 -0.05 60 1 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.04 61 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.69 -0.59 71 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.20 -0.60 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.71 -0.71 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.23 -0.61 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.73 -0.72 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.24 -0.70 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.77 -0.72 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.29 -0.70 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.82 -0.70 58 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 9.91 -0.69 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.03 -0.60 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.18 -0.59 56 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.28 -0.68 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.65 -0.56 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.93 -0.56 56 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.37 -0.45 58 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.77 -0.50 58 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.13 -0.63 56 0 75 0
29SEP26 30.00 C 3.78 3.78 3.78 3.65 -0.50 57 15 144 +15
29SEP26 31.00 C 3.34 3.34 3.34 3.27 -0.41 58 15 58 -15
29SEP26 32.00 C 3.00 3.00 2.80 2.88 -0.39 58 60 92 -15
29SEP26 33.00 C 0.00 0.00 0.00 2.54 -0.34 59 0 90 0
29SEP26 34.00 C 0.00 0.00 0.00 2.25 -0.30 59 0 105 0
29SEP26 35.00 C 2.09 2.09 2.09 1.95 -0.34 59 45 609 +45
29SEP26 36.00 C 0.00 0.00 0.00 1.69 -0.31 59 0 162 0
29SEP26 37.00 C 0.00 0.00 0.00 1.46 -0.28 59 0 144 0
29SEP26 38.00 C 1.53 1.53 1.40 1.26 -0.25 59 25 117 +25
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.26 58 0 85 0
29SEP26 40.00 C 0.00 0.00 0.00 0.90 -0.23 58 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.77 -0.21 58 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.18 58 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.56 -0.16 58 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 -0.13 58 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.42 -0.11 58 0 64 0
29SEP26 46.00 C 0.00 0.00 0.00 0.36 -0.10 58 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.30 -0.09 58 0 61 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 -0.08 58 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.07 58 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 -0.05 59 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.04 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.03 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 9.26 -0.65 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.47 -0.58 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.60 -0.70 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.91 -0.70 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.26 -0.69 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.65 -0.69 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.10 -0.67 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.61 -0.62 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.15 -0.59 56 0 0 0
29OCT26 31.00 C 3.65 3.65 3.65 3.77 -0.51 57 15 75 +15
29OCT26 32.00 C 3.43 3.43 3.43 3.42 -0.44 57 15 98 +15
29OCT26 33.00 C 0.00 0.00 0.00 3.08 -0.40 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.75 -0.38 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.44 -0.37 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.17 -0.37 58 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 1.92 -0.38 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.69 -0.36 57 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.45 -0.41 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.28 -0.40 57 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 1.16 -0.34 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.52 -0.77 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.79 -0.74 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.10 -0.68 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.46 -0.68 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.86 -0.62 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.30 -0.60 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.79 -0.55 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.33 -0.50 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.84 -0.54 56 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 4.53 -0.52 58 0 13 0
30DEC26 32.00 C 0.00 0.00 0.00 4.12 -0.45 57 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 3.76 -0.45 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.43 -0.45 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.10 -0.44 57 0 30 0
30DEC26 36.00 C 2.80 2.80 2.80 2.84 -0.38 57 1 84 0
30DEC26 37.00 C 0.00 0.00 0.00 2.57 -0.39 57 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.33 -0.36 57 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.13 -0.31 57 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.93 -0.25 57 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 1.74 -0.24 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.54 -0.25 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.44 -0.21 57 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.29 -0.26 56 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.18 -0.22 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 -0.19 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 0.97 -0.20 56 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 0.87 -0.19 56 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.78 -0.18 56 0 331 0
30DEC26 50.00 C 1.07 1.07 1.07 0.73 -0.15 56 1 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.56 -0.13 56 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 -0.11 56 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 -0.08 56 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 -0.08 56 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.06 56 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.06 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.04 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.04 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.03 56 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 93 0
30MAR27 22.00 C 0.00 0.00 0.00 10.10 -0.75 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.44 -0.73 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.84 -0.69 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.25 -0.59 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.70 -0.65 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.18 -0.64 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.70 -0.61 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.25 -0.58 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.83 -0.56 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.44 -0.53 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.07 -0.50 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.70 -0.49 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.38 -0.45 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.06 -0.45 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.75 -0.45 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.50 -0.39 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.26 -0.38 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.01 -0.38 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.79 -0.36 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.60 -0.33 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.41 -0.33 55 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.23 -0.32 55 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.07 -0.29 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.93 -0.26 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.79 -0.26 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.65 -0.26 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.53 -0.25 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.43 -0.21 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.33 -0.21 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.20 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 -0.16 54 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 -0.15 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 -0.12 54 0 59 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.11 54 0 188 0
29JUN27 22.00 C 0.00 0.00 0.00 10.75 -0.70 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.12 -0.72 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.55 -0.69 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.00 -0.67 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.48 -0.62 55 0 0 0
29JUN27 27.00 C 8.07 8.07 8.07 8.03 -0.41 55 15 28 +15
29JUN27 28.00 C 0.00 0.00 0.00 7.56 -0.45 55 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.13 -0.51 55 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.72 -0.50 55 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.34 -0.48 55 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.98 -0.46 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.64 -0.45 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.33 -0.42 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.04 -0.41 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.76 -0.40 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.51 -0.49 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.27 -0.47 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.06 -0.43 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.85 -0.40 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.62 -0.40 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.41 -0.38 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.23 -0.34 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.05 -0.34 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.88 -0.34 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.70 -0.34 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.55 -0.31 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.42 -0.28 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.29 -0.28 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.16 -0.28 56 0 27 0
TOTAL CALL 318 19,891 +174
30JUL26 22.00 P 0.05 0.05 0.05 0.03 +0.01 63 4 4 +4
30JUL26 23.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 94 0
30JUL26 24.00 P 0.12 0.12 0.12 0.11 +0.02 62 20 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.20 +0.04 61 0 171 0
30JUL26 26.00 P 0.33 0.33 0.33 0.33 +0.05 61 4 128 0
30JUL26 27.00 P 0.49 0.49 0.49 0.52 +0.06 61 9 203 0
30JUL26 28.00 P 0.79 0.80 0.69 0.79 +0.11 60 17 215 +4
30JUL26 29.00 P 1.23 1.25 1.23 1.14 +0.13 60 3 259 +3
30JUL26 30.00 P 1.53 1.53 1.53 1.59 +0.18 61 5 570 +5
30JUL26 31.00 P 2.14 2.14 2.06 2.14 +0.27 61 19 108 +19
30JUL26 32.00 P 0.00 0.00 0.00 2.76 +0.32 62 0 89 0
30JUL26 33.00 P 0.00 0.00 0.00 3.33 +0.24 58 0 281 0
30JUL26 34.00 P 0.00 0.00 0.00 4.18 +0.58 61 0 577 0
30JUL26 35.00 P 0.00 0.00 0.00 4.99 +0.55 62 0 85 0
30JUL26 36.00 P 0.00 0.00 0.00 5.84 +0.60 62 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 6.81 +0.56 67 0 213 0
30JUL26 38.00 P 0.00 0.00 0.00 7.76 +0.63 70 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 8.85 +0.82 81 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 9.67 +0.66 74 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 10.65 +0.71 77 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 11.55 +0.64 70 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 12.64 +0.72 86 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 13.52 +0.67 72 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 14.50 +0.68 0 0 40 0
30JUL26 46.00 P 0.00 0.00 0.00 15.50 +0.65 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.50 +0.71 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.50 +0.66 0 0 0 -16
30JUL26 49.00 P 0.00 0.00 0.00 18.50 +0.67 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.50 +0.69 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 +0.01 60 0 50 0
28AUG26 23.00 P 0.00 0.00 0.00 0.29 +0.03 59 0 39 0
28AUG26 24.00 P 0.00 0.00 0.00 0.43 +0.04 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.62 +0.07 59 0 52 0
28AUG26 26.00 P 0.00 0.00 0.00 0.86 +0.10 59 0 85 0
28AUG26 27.00 P 0.00 0.00 0.00 1.15 +0.11 59 0 92 0
28AUG26 28.00 P 1.45 1.45 1.45 1.49 +0.13 59 10 68 +10
28AUG26 29.00 P 0.00 0.00 0.00 1.93 +0.16 59 0 149 0
28AUG26 30.00 P 0.00 0.00 0.00 2.42 +0.16 59 0 373 0
28AUG26 31.00 P 0.00 0.00 0.00 2.98 +0.25 60 0 188 0
28AUG26 32.00 P 0.00 0.00 0.00 3.67 +0.31 62 0 92 0
28AUG26 33.00 P 0.00 0.00 0.00 4.29 +0.34 61 0 220 0
28AUG26 34.00 P 0.00 0.00 0.00 4.79 +0.14 57 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 5.81 +0.48 64 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 6.62 +0.52 65 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 7.46 +0.55 66 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 8.24 +0.48 64 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 9.11 +0.52 65 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 10.00 +0.58 65 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 10.92 +0.49 66 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.83 +0.60 66 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.78 +0.60 67 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.73 +0.61 68 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.71 +0.58 70 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.67 +0.70 71 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.56 +0.55 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.61 +0.68 72 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.59 +0.69 73 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.56 +0.70 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 58 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 58 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.03 58 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.03 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.05 57 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.06 57 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 +0.09 57 0 54 0
29SEP26 25.00 P 0.90 0.90 0.90 1.01 +0.11 57 10 22 0
29SEP26 26.00 P 1.30 1.30 1.30 1.30 +0.12 57 1 60 +1
29SEP26 27.00 P 1.56 1.60 1.56 1.64 +0.14 57 41 40 +23
29SEP26 28.00 P 1.96 1.96 1.96 2.04 +0.15 57 35 104 0
29SEP26 29.00 P 2.48 2.53 2.48 2.50 +0.16 57 17 163 +17
29SEP26 30.00 P 0.00 0.00 0.00 3.02 +0.18 58 0 70 0
29SEP26 31.00 P 3.54 3.54 3.53 3.59 +0.27 58 30 120 +30
29SEP26 32.00 P 0.00 0.00 0.00 4.22 +0.31 59 0 99 0
29SEP26 33.00 P 4.82 4.98 4.82 4.89 +0.34 59 25 101 +1
29SEP26 34.00 P 5.49 5.51 5.49 5.60 +0.38 60 45 88 +5
29SEP26 35.00 P 0.00 0.00 0.00 6.31 +0.41 60 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 7.10 +0.45 61 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.86 +0.45 61 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.67 +0.45 61 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.51 +0.47 62 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 10.40 +0.50 63 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 11.29 +0.54 63 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 12.19 +0.57 64 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 13.05 +0.54 63 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.97 +0.55 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.01 +0.66 68 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.95 +0.72 68 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.77 +0.57 65 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.71 +0.60 64 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.67 +0.50 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.63 +0.62 65 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.05 +0.64 64 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 24.51 +0.67 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.00 +0.70 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.50 +0.74 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.00 +0.75 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.50 +0.69 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.00 +0.75 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.50 +0.69 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.00 +0.72 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.50 +0.69 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.00 +0.71 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.50 +0.77 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.00 +0.66 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.50 +0.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.00 +0.61 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.50 +0.61 0 0 0 0
29OCT26 22.00 P 0.58 0.58 0.58 0.60 -0.01 56 4 4 +4
29OCT26 23.00 P 0.00 0.00 0.00 0.80 0.00 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.04 +0.02 56 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 1.31 +0.01 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 1.65 +0.04 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.02 +0.06 56 0 5 0
29OCT26 28.00 P 0.00 0.00 0.00 2.45 +0.10 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 2.93 +0.15 56 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 3.46 +0.18 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.04 +0.06 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.70 +0.13 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.40 +0.39 59 0 45 0
29OCT26 34.00 P 0.00 0.00 0.00 6.08 +0.41 59 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.80 +0.41 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.55 +0.40 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.32 +0.43 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.14 +0.48 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.96 +0.50 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.81 +0.50 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.68 +0.57 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.08 55 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.09 55 0 27 0
30DEC26 24.00 P 1.58 1.65 1.58 1.73 +0.13 55 125 125 +125
30DEC26 25.00 P 0.00 0.00 0.00 2.08 +0.13 55 0 552 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.17 55 0 21 0
30DEC26 27.00 P 2.92 2.92 2.92 2.90 +0.18 55 15 18 +14
30DEC26 28.00 P 3.28 3.28 3.28 3.36 +0.21 55 3 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 +0.23 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.39 +0.22 54 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 4.98 +0.24 54 0 65 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 +0.27 55 0 24 0
30DEC26 33.00 P 0.00 0.00 0.00 6.50 +0.52 57 0 17 0
30DEC26 34.00 P 6.87 6.89 6.87 6.87 +0.22 54 30 206 +30
30DEC26 35.00 P 0.00 0.00 0.00 7.74 +0.60 56 0 94 0
30DEC26 36.00 P 0.00 0.00 0.00 8.48 +0.41 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 9.27 +0.46 57 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.04 +0.47 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.86 +0.47 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.67 +0.53 57 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 12.50 +0.50 58 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 13.34 +0.50 58 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 14.20 +0.52 58 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 15.07 +0.56 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.97 +0.58 59 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.86 +0.60 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.76 +0.61 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.67 +0.63 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.59 +0.66 60 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 20.45 +0.61 58 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.84 +0.70 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 25.20 +0.69 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 27.57 +0.69 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.97 +0.71 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.38 +0.73 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.79 +0.74 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.21 +0.74 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.64 +0.73 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.09 +0.76 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.59 +0.74 65 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 +0.09 53 0 86 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 +0.12 53 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.32 +0.13 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.70 +0.15 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.13 +0.17 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.57 +0.17 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.07 +0.22 53 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.59 +0.23 53 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.16 +0.22 53 0 38 0
30MAR27 31.00 P 0.00 0.00 0.00 5.75 +0.22 53 0 46 0
30MAR27 32.00 P 0.00 0.00 0.00 6.56 +0.48 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 7.10 +0.39 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.73 +0.30 53 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.45 +0.38 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.18 +0.36 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.92 +0.37 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.70 +0.44 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.49 +0.47 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 12.29 +0.45 55 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.09 +0.49 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.92 +0.51 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.77 +0.54 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.61 +0.49 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.47 +0.50 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.34 +0.58 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 18.21 +0.52 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.10 +0.54 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.01 +0.58 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.91 +0.58 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.18 +0.59 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.50 +0.63 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.85 +0.66 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.21 +0.68 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.59 +0.70 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.35 +0.11 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.67 +0.04 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 3.07 +0.10 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.52 +0.13 55 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.91 +0.03 54 0 295 0
29JUN27 27.00 P 0.00 0.00 0.00 4.50 +0.08 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.92 +0.09 54 0 5 0
29JUN27 29.00 P 0.00 0.00 0.00 5.57 +0.10 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.29 +0.25 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.75 +0.22 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.38 +0.25 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 8.02 +0.22 55 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.70 +0.29 55 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.43 +0.34 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 10.14 +0.31 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.88 +0.41 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.62 +0.42 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.37 +0.42 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 13.15 +0.44 56 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 13.95 +0.45 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.73 +0.45 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.54 +0.47 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 16.37 +0.49 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.19 +0.49 56 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 18.04 +0.50 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.88 +0.54 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.75 +0.53 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.60 +0.56 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.47 +0.47 57 0 0 0
TOTAL PUT 472 17,728 +279
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$ 6.34
30JUL26 4.40 C 0.00 0.00 0.00 1.95 -0.08 59 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.85 -0.08 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.76 -0.06 69 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.67 -0.05 73 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.57 -0.05 68 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.47 -0.08 64 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.12 -0.11 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.91 -0.12 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.73 -0.09 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.58 -0.08 61 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.45 -0.05 63 0 207 0
30JUL26 6.50 C 0.38 0.38 0.38 0.34 -0.06 63 3 167 0
30JUL26 6.75 C 0.00 0.00 0.00 0.25 -0.05 64 0 70 0
30JUL26 7.00 C 0.22 0.22 0.22 0.18 -0.04 64 1 74 +1
30JUL26 7.25 C 0.15 0.15 0.13 0.13 -0.03 64 5 158 +1
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.02 64 0 146 0
30JUL26 7.75 C 0.10 0.10 0.10 0.06 -0.02 64 16 110 +1
30JUL26 8.00 C 0.09 0.09 0.09 0.04 -0.02 64 62 194 -58
30JUL26 8.25 C 0.07 0.07 0.05 0.03 -0.01 66 45 134 +4
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 43 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 181 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 1.99 -0.06 62 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.90 -0.06 63 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.80 -0.06 59 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.71 -0.07 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.63 -0.06 61 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.54 -0.06 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.44 -0.08 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.24 -0.10 57 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.06 -0.09 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.90 -0.11 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.77 -0.09 61 0 20 0
28AUG26 6.25 C 0.00 0.00 0.00 0.64 -0.06 61 0 15 0
28AUG26 6.50 C 0.00 0.00 0.00 0.54 -0.05 62 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.45 -0.05 63 0 24 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 -0.04 63 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.30 -0.04 63 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.24 -0.03 63 0 70 0
28AUG26 7.75 C 0.00 0.00 0.00 0.19 -0.03 63 0 43 0
28AUG26 8.00 C 0.17 0.18 0.17 0.15 -0.03 62 30 76 +30
28AUG26 8.25 C 0.00 0.00 0.00 0.12 -0.02 63 0 53 0
28AUG26 8.50 C 0.00 0.00 0.00 0.10 -0.01 64 0 78 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 -0.01 64 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.01 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.01 64 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 64 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 35 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.02 -0.11 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 -0.08 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.88 -0.05 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 -0.08 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 -0.06 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.08 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 -0.06 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.34 -0.10 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.09 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 -0.08 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 -0.07 60 0 0 0
29SEP26 6.25 C 0.79 0.79 0.79 0.79 -0.05 60 13 15 +13
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.04 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.04 60 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.04 60 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.03 61 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.02 62 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.02 62 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.02 61 0 40 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.01 62 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.01 61 0 1,077 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.01 61 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 0.00 62 0 2,300 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 62 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 62 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 60 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.98 -0.09 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.90 -0.09 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.82 -0.09 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.75 -0.08 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.67 -0.09 55 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.60 -0.09 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.45 -0.05 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.27 -0.10 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.12 -0.10 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.00 -0.08 57 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 -0.08 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.78 -0.07 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.69 -0.04 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 -0.05 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.53 -0.04 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 -0.03 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 -0.02 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.36 -0.02 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.31 -0.02 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.27 -0.01 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.23 - 59 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 2.18 -0.08 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.10 -0.09 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.03 -0.08 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.96 -0.08 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 -0.10 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 -0.09 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 -0.08 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 -0.08 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 -0.11 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 -0.07 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.06 55 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.07 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 -0.04 58 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.05 57 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.03 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 -0.04 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.05 57 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 -0.05 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.02 58 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.03 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.02 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.02 58 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.02 58 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.02 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 -0.01 57 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.01 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.01 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.01 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.01 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 57 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 56 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 54 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.35 -0.08 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.28 -0.08 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.21 -0.08 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.14 -0.08 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 -0.09 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.01 -0.08 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.94 -0.09 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.80 -0.08 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.66 -0.07 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 -0.09 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 -0.06 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 -0.06 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 -0.06 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.09 -0.06 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.01 -0.05 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.96 -0.03 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 -0.04 57 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 -0.04 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 -0.03 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.69 -0.03 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.03 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.53 -0.03 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.02 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.42 -0.02 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.38 -0.02 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 -0.02 56 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.02 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 50 0
29JUN27 4.40 C 0.00 0.00 0.00 2.49 -0.08 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.43 -0.07 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.36 -0.08 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.30 -0.07 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 -0.06 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.18 -0.06 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.12 -0.06 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.98 -0.07 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 -0.07 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.72 -0.06 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.60 -0.06 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.50 -0.06 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.41 -0.06 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.30 -0.09 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.21 -0.07 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.13 -0.07 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.06 -0.08 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.99 -0.07 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.93 -0.06 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.87 -0.05 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.78 -0.04 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.73 -0.04 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.64 -0.03 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.60 -0.03 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 -0.03 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 -0.03 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.02 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.02 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 -0.02 56 0 31 0
TOTAL CALL 175 11,569 -8
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 64 0 32 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 65 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 62 0 77 0
30JUL26 5.50 P 0.00 0.00 0.00 0.09 +0.01 62 0 375 0
30JUL26 5.75 P 0.00 0.00 0.00 0.15 +0.01 62 0 131 0
30JUL26 6.00 P 0.19 0.19 0.19 0.24 +0.02 63 1 328 +1
30JUL26 6.25 P 0.00 0.00 0.00 0.35 +0.03 63 0 106 0
30JUL26 6.50 P 0.42 0.42 0.42 0.49 +0.04 63 1 230 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.63 +0.01 61 0 51 0
30JUL26 7.00 P 0.00 0.00 0.00 0.85 +0.06 68 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.05 +0.06 69 0 136 0
30JUL26 7.50 P 0.00 0.00 0.00 1.27 +0.07 72 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.49 +0.06 73 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 1.72 +0.06 74 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.95 +0.07 75 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.19 +0.06 76 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.43 +0.07 77 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.67 +0.08 75 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.92 +0.06 80 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.16 +0.06 0 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.45 +0.11 108 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.70 +0.12 113 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.20 +0.09 121 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.70 +0.11 130 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.20 +0.12 138 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.70 +0.11 146 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.20 +0.12 153 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.70 +0.10 160 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 0.00 62 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 0.00 62 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 0.00 62 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 +0.01 63 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.16 +0.01 62 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.23 +0.02 63 0 31 0
28AUG26 5.75 P 0.00 0.00 0.00 0.31 +0.02 62 0 49 0
28AUG26 6.00 P 0.00 0.00 0.00 0.41 +0.03 61 0 137 0
28AUG26 6.25 P 0.00 0.00 0.00 0.54 +0.03 62 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.68 +0.04 63 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 0.83 +0.04 62 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.02 +0.06 65 0 26 0
28AUG26 7.25 P 0.00 0.00 0.00 1.21 +0.05 66 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.41 +0.05 67 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.62 +0.06 69 0 48 0
28AUG26 8.00 P 0.00 0.00 0.00 1.83 +0.07 69 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.06 +0.06 71 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.29 +0.06 73 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.52 +0.07 74 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.75 +0.07 75 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.96 +0.05 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.22 +0.08 76 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.45 +0.06 74 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.70 +0.08 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.20 +0.09 84 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.70 +0.10 90 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.20 +0.11 96 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.70 +0.09 101 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.20 +0.10 106 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.70 +0.09 111 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.01 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 60 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.02 60 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.03 60 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.03 59 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 +0.03 59 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.05 61 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 +0.05 61 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 +0.05 61 0 63 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.06 62 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 +0.08 63 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.52 +0.05 64 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 +0.06 65 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.94 +0.10 67 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.07 66 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.35 +0.08 66 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.57 +0.08 67 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.80 +0.08 67 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.03 +0.08 68 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.26 +0.06 69 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.48 +0.05 67 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.72 +0.05 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.22 +0.11 73 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.70 +0.08 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.20 +0.11 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.70 +0.09 83 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.20 +0.09 87 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.70 +0.09 90 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.20 +0.09 94 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.70 +0.10 98 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.20 +0.10 101 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.70 +0.10 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.20 +0.12 107 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.70 +0.12 111 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.20 +0.09 114 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.70 +0.11 116 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.20 +0.09 119 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.70 +0.10 122 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.20 +0.12 125 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.70 +0.10 127 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.20 +0.12 130 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.70 +0.10 132 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.70 +0.10 137 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.70 +0.10 141 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.70 +0.12 145 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.70 +0.10 149 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.15 +0.01 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.19 +0.01 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.31 +0.01 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.40 +0.02 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.50 +0.02 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.61 +0.02 57 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.74 +0.02 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.90 +0.06 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.04 +0.05 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.23 +0.05 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.41 +0.06 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.60 +0.06 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.79 +0.05 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.00 +0.07 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.20 +0.06 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 +0.07 64 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.63 - 64 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.02 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.02 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.02 57 0 0 0
30DEC26 5.00 P 0.37 0.37 0.37 0.36 +0.01 57 15 15 +15
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.02 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.02 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.02 57 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.05 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 +0.04 56 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 +0.04 56 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.20 +0.05 57 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.06 57 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 +0.05 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.07 59 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 +0.05 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 +0.06 59 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 +0.06 60 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.53 +0.07 60 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 +0.06 60 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.95 +0.07 61 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.06 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.38 +0.07 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.60 +0.07 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.83 +0.08 61 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.29 +0.08 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.77 +0.09 64 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.31 +0.16 72 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.70 +0.07 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.21 +0.09 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.71 +0.10 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.20 +0.09 70 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.70 +0.09 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.20 +0.09 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.70 +0.09 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.20 +0.09 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.70 +0.09 83 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.20 +0.09 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.70 +0.09 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.20 +0.09 89 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.70 +0.10 91 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.20 +0.09 93 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.70 +0.09 95 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.20 +0.09 97 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.70 +0.09 99 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.70 +0.09 102 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.70 +0.09 105 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.02 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.02 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.02 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.03 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.03 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 +0.04 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 +0.04 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 +0.04 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 +0.07 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.74 +0.04 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 +0.05 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 +0.05 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 +0.05 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 +0.06 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 +0.05 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.87 +0.06 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 +0.05 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.29 +0.06 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.50 +0.07 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 +0.07 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 +0.07 58 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.37 +0.07 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.82 +0.07 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.31 +0.09 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.75 +0.08 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.23 +0.07 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.71 +0.07 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.21 +0.09 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.70 +0.09 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.20 +0.09 65 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.49 +0.02 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.53 +0.02 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 +0.02 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 +0.04 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 +0.03 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.04 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 +0.04 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.97 +0.05 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.10 +0.02 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 +0.04 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.38 +0.03 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.57 +0.07 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.72 +0.08 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.89 +0.07 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.03 +0.05 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.23 +0.05 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.42 +0.05 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 +0.05 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.80 +0.06 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.00 +0.06 57 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.19 +0.06 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 +0.06 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 +0.05 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.81 +0.05 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.02 +0.06 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.45 +0.06 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.89 +0.06 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.35 +0.06 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.81 +0.08 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.27 +0.06 57 0 0 0
TOTAL PUT 17 10,621 +17
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$ 6.59
30JUL26 4.70 C 0.00 0.00 0.00 1.92 -0.04 80 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.82 -0.04 76 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.72 -0.04 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.62 -0.04 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.38 -0.03 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.39 -0.05 24 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30JUL26 6.75 C 0.09 0.09 0.09 0.10 -0.02 24 10 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 142 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.94 -0.04 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.82 -0.06 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.73 -0.06 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.62 -0.07 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.39 -0.05 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.12 -0.08 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.02 23 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 5 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.94 -0.05 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 -0.05 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.74 -0.05 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 -0.05 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.39 -0.05 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 -0.08 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 -0.06 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.65 -0.06 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.03 22 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.94 -0.05 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.84 -0.05 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.74 -0.05 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.64 -0.05 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.39 -0.05 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.12 -0.08 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.88 -0.06 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.66 -0.05 21 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 -0.03 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 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 - 29 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.94 -0.05 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 -0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 -0.05 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 -0.08 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 -0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.03 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.02 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.94 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.84 -0.05 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.74 -0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.64 -0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 -0.04 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.06 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.05 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.94 -0.05 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.84 -0.05 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.04 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.64 -0.05 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.43 -0.05 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 -0.04 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.85 -0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 10 1,208 0
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 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 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 +0.02 21 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.43 +0.03 22 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.66 +0.05 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.91 +0.06 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 33 0 0 0
28AUG26 5.50 P 0.02 0.02 0.02 0.01 0.00 27 5 5 +5
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.30 +0.02 22 0 84 0
28AUG26 7.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.69 +0.05 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.41 +0.05 0 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 0.03 +0.01 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.02 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.03 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.04 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.04 21 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.06 22 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.05 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.55 +0.02 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.04 +0.03 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.51 +0.02 0 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 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 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.12 +0.06 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.53 - 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 0.02 +0.01 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.03 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.03 20 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.04 20 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.03 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.03 21 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.03 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.03 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.29 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.51 +0.02 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 18 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 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 0.00 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.02 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.02 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.03 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 +0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 0.00 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.29 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.39 +0.02 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.51 +0.01 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 +0.03 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.00 +0.03 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 +0.03 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.39 0.00 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.60 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
TOTAL PUT 5 1,939 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 22.84
30JUL26 16.00 C 0.00 0.00 0.00 6.92 -0.22 78 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.42 -0.26 72 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.87 -0.25 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.38 -0.24 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.89 -0.20 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.46 -0.18 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.96 -0.20 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.51 -0.23 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.08 -0.22 50 0 3 0
30JUL26 21.00 C 0.00 0.00 0.00 2.29 -0.21 50 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 1.63 -0.18 50 0 135 0
30JUL26 23.00 C 0.00 0.00 0.00 1.07 -0.15 49 0 219 0
30JUL26 24.00 C 1.00 1.02 0.67 0.73 -0.13 51 9 546 -1
30JUL26 25.00 C 0.70 0.71 0.49 0.45 -0.09 51 27 575 -11
30JUL26 26.00 C 0.49 0.51 0.32 0.26 -0.07 50 147 666 +101
30JUL26 27.00 C 0.26 0.26 0.23 0.15 -0.04 51 31 659 +26
30JUL26 28.00 C 0.23 0.23 0.23 0.08 -0.03 51 8 495 -8
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 219 0
30JUL26 30.00 C 0.12 0.12 0.12 0.02 -0.01 50 30 165 0
30JUL26 31.00 C 0.09 0.09 0.09 0.01 -0.01 50 21 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
28AUG26 16.00 C 0.00 0.00 0.00 7.01 -0.18 60 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.53 -0.18 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.05 -0.19 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.59 -0.18 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.14 -0.24 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.69 -0.24 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.23 -0.27 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.84 -0.25 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.46 -0.20 49 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.76 -0.19 49 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.17 -0.10 49 0 491 0
28AUG26 23.00 C 0.00 0.00 0.00 1.68 -0.14 49 0 488 0
28AUG26 24.00 C 0.00 0.00 0.00 1.28 -0.13 50 0 378 0
28AUG26 25.00 C 0.94 0.94 0.93 0.96 -0.10 50 40 317 0
28AUG26 26.00 C 0.00 0.00 0.00 0.69 -0.09 49 0 354 0
28AUG26 27.00 C 0.76 0.76 0.76 0.50 -0.07 50 1 419 0
28AUG26 28.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 598 0
28AUG26 29.00 C 0.45 0.45 0.45 0.24 -0.04 49 1 275 +1
28AUG26 30.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 191 0
28AUG26 31.00 C 0.27 0.27 0.27 0.11 -0.03 49 1 73 -1
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 7.12 -0.24 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.66 -0.24 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.15 -0.31 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.73 -0.19 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.28 -0.29 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.89 -0.23 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.48 -0.29 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.10 -0.28 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.74 -0.27 46 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.09 -0.21 46 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.52 -0.18 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 1.98 -0.21 45 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 -0.18 45 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.28 -0.15 46 0 467 0
29SEP26 26.00 C 1.29 1.29 1.29 1.01 -0.13 47 5 477 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 -0.11 47 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.09 47 0 276 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 -0.08 46 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.06 46 0 184 0
29SEP26 31.00 C 0.48 0.48 0.48 0.25 -0.06 46 34 167 +34
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 6.75 -0.19 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.31 -0.20 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.89 -0.24 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.49 -0.23 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.09 -0.23 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.70 -0.25 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.34 -0.25 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.00 -0.23 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.38 -0.18 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.90 -0.08 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.33 -0.16 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.90 -0.17 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.60 -0.13 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.30 -0.13 46 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.05 -0.11 46 0 15 0
29OCT26 28.00 C 0.93 0.93 0.93 0.84 -0.09 46 1 2 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.66 -0.09 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.53 -0.07 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.41 -0.06 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.49 -0.28 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.07 -0.28 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.67 -0.27 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.28 -0.26 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.89 -0.27 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.53 -0.26 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.18 -0.25 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.85 -0.24 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.53 -0.23 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.94 -0.21 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.40 -0.21 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.92 -0.18 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.50 -0.18 45 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 -0.17 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 -0.13 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.14 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.13 45 0 33 0
30DEC26 29.00 C 0.00 0.00 0.00 1.14 -0.11 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.96 -0.10 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 -0.10 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 -0.09 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 -0.07 45 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.39 -0.06 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.05 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.91 -0.26 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.51 -0.27 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.13 -0.27 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.77 -0.26 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.42 -0.25 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.08 -0.24 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.74 -0.25 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.44 -0.23 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.19 -0.17 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.57 -0.21 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.05 -0.20 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.59 -0.18 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.17 -0.19 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.84 -0.12 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.50 -0.18 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.20 -0.17 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 -0.16 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.69 -0.15 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.48 -0.14 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.30 -0.13 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.13 -0.13 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.99 -0.11 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.10 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 -0.09 44 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.25 -0.26 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.88 -0.26 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.52 -0.26 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.18 -0.25 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.85 -0.24 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.52 -0.24 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.21 -0.24 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.92 -0.23 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.62 -0.23 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.09 -0.21 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.63 -0.16 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.18 -0.15 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.78 -0.13 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.41 -0.13 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.08 -0.13 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.75 -0.14 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.49 -0.13 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.23 -0.13 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.01 -0.10 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.81 -0.11 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.61 -0.11 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.45 -0.09 44 0 6 0
TOTAL CALL 356 13,725 +142
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 56 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 0.00 52 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 0.00 50 0 71 0
30JUL26 18.50 P 0.06 0.06 0.06 0.06 +0.01 52 30 297 +30
30JUL26 19.00 P 0.00 0.00 0.00 0.08 0.00 50 0 215 0
30JUL26 19.50 P 0.10 0.12 0.10 0.13 0.00 50 9 80 +7
30JUL26 20.00 P 0.14 0.19 0.14 0.19 +0.01 49 19 164 -9
30JUL26 21.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 183 0
30JUL26 22.00 P 0.68 0.68 0.68 0.73 +0.02 49 1 375 +1
30JUL26 23.00 P 0.00 0.00 0.00 1.20 +0.03 49 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 1.83 +0.07 50 0 237 0
30JUL26 25.00 P 0.00 0.00 0.00 2.56 +0.16 50 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.38 +0.18 50 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 4.27 +0.14 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.24 +0.18 55 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.20 +0.20 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.16 +0.16 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.16 +0.19 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.19 +0.21 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.19 +0.21 77 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.19 +0.27 82 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 0.00 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 0.00 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.12 0.00 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.18 +0.02 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.24 +0.02 49 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 106 0
28AUG26 19.50 P 0.42 0.42 0.42 0.41 +0.01 49 2 220 +2
28AUG26 20.00 P 0.00 0.00 0.00 0.52 +0.02 48 0 214 0
28AUG26 21.00 P 0.00 0.00 0.00 0.81 +0.03 48 0 135 0
28AUG26 22.00 P 0.00 0.00 0.00 1.22 +0.09 48 0 194 0
28AUG26 23.00 P 0.00 0.00 0.00 1.72 +0.09 48 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 2.32 +0.08 49 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.00 +0.06 49 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.75 +0.06 49 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.62 +0.11 51 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.48 +0.14 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.38 +0.20 53 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 7.30 +0.17 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.25 +0.20 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.19 +0.20 51 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.19 +0.21 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.19 +0.21 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 0.00 47 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 0.00 46 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 0.00 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 0.00 46 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 +0.01 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 +0.01 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 +0.02 46 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 +0.03 46 0 335 0
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.10 47 0 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.09 +0.10 47 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 2.64 +0.02 46 0 295 0
29SEP26 25.00 P 3.06 3.06 3.06 3.28 +0.03 46 1 131 -1
29SEP26 26.00 P 0.00 0.00 0.00 4.10 +0.12 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.88 +0.14 49 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 +0.14 50 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.59 +0.17 51 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.50 +0.21 52 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.42 +0.20 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.31 +0.18 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.25 +0.22 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.20 +0.22 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.17 +0.24 48 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 13.18 +0.26 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.18 +0.13 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.18 +0.13 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.18 +0.22 60 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.18 +0.26 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.18 +0.21 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.18 +0.26 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.18 +0.13 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.18 +0.21 71 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.18 +0.21 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.18 +0.21 76 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.81 0.00 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.97 +0.02 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.33 +0.02 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.77 +0.04 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.30 +0.07 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.84 +0.02 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.57 +0.10 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.30 +0.11 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.08 +0.12 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.88 +0.12 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.74 +0.15 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.61 +0.18 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.50 +0.19 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.39 +0.15 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 +0.01 45 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 0.00 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 +0.01 45 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 +0.01 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 +0.01 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 0.00 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 0.00 44 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.76 +0.02 44 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.25 +0.05 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.75 +0.04 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.46 +0.09 46 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.01 +0.10 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.72 +0.12 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.47 +0.12 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.24 +0.13 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.04 +0.13 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.87 +0.13 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.76 +0.18 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.66 +0.23 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.55 +0.22 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.41 +0.18 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.39 +0.25 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.28 +0.22 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.22 +0.17 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.19 +0.14 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.18 +0.22 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.18 +0.17 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.20 +0.20 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.19 +0.19 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 0.00 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 0.00 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 0.00 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 0.00 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 +0.02 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 0.00 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 +0.01 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.60 +0.02 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 +0.02 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 +0.02 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 +0.04 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.21 +0.05 43 0 8 0
30MAR27 24.00 P 3.60 3.90 3.60 3.89 +0.13 44 4 21 -2
30MAR27 25.00 P 0.00 0.00 0.00 4.43 -0.03 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.14 +0.10 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.86 +0.11 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.61 +0.11 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.38 +0.12 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.19 +0.13 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.01 +0.14 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.91 +0.20 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.73 +0.17 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.65 +0.22 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.55 +0.24 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 +0.02 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.17 +0.03 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.31 +0.02 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.50 +0.05 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 +0.05 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.83 +0.05 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.02 +0.05 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.23 +0.07 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.63 +0.02 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.13 +0.04 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.65 +0.04 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.23 +0.05 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.86 +0.06 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.52 +0.06 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.24 +0.08 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.99 +0.10 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.76 +0.11 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 8.54 +0.12 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.39 +0.16 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.21 +0.19 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.99 +0.14 44 0 3 0
TOTAL PUT 66 7,085 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 40.46
10JUL26 32.00 C 0.00 0.00 0.00 8.49 -5.52 120 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 7.49 -5.52 106 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 6.50 -5.51 98 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 5.51 -5.50 88 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 4.54 -5.47 82 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 3.59 -5.42 75 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 2.70 -5.31 72 0 4 0
10JUL26 39.00 C 2.11 2.22 2.11 1.93 -5.08 71 63 122 +61
10JUL26 40.00 C 1.45 1.46 1.10 1.29 -4.73 71 88 217 +33
10JUL26 41.00 C 1.69 1.69 0.74 0.82 -4.23 72 1,620 1,215 +925
10JUL26 42.00 C 1.93 2.20 0.42 0.48 -3.64 72 1,304 1,018 +513
10JUL26 43.00 C 1.15 1.40 0.25 0.28 -2.94 74 1,039 1,149 -55
10JUL26 44.00 C 0.90 0.95 0.15 0.15 -2.30 74 970 1,003 +135
10JUL26 45.00 C 0.51 0.70 0.09 0.08 -1.76 76 1,026 1,695 -152
10JUL26 46.00 C 0.33 0.40 0.05 0.04 -1.31 77 423 2,549 -45
10JUL26 47.00 C 0.27 0.27 0.04 0.02 -0.98 78 131 2,212 -17
10JUL26 48.00 C 0.32 0.32 0.02 0.01 -0.74 79 187 1,896 -144
10JUL26 49.00 C 0.10 0.10 0.08 0.01 -0.55 88 31 543 0
10JUL26 50.00 C 0.06 0.08 0.06 0.01 -0.42 96 39 548 -36
10JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.22 115 0 153 0
10JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.12 133 0 139 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 - 149 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 0.01 - 165 0 0 -
10JUL26 62.50 C 0.00 0.00 0.00 0.01 - 180 0 0 -
17JUL26 34.00 C 0.00 0.00 0.00 6.58 -5.45 65 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 5.65 -5.38 64 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 4.78 -5.25 65 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 3.94 -5.10 64 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 3.16 -4.90 62 0 0 0
17JUL26 39.00 C 2.67 2.67 2.22 2.46 -4.63 61 151 150 +150
17JUL26 40.00 C 1.90 1.93 1.90 1.88 -4.28 61 40 30 +30
17JUL26 41.00 C 1.59 1.59 1.24 1.41 -3.82 61 669 667 +667
17JUL26 42.00 C 2.19 2.19 0.95 1.05 -3.35 62 611 368 +368
17JUL26 43.00 C 1.70 1.80 0.67 0.76 -2.90 62 323 231 +141
17JUL26 44.00 C 1.40 1.40 0.50 0.55 -2.41 63 216 266 +146
17JUL26 45.00 C 1.26 1.26 0.37 0.39 -2.02 64 829 504 +355
17JUL26 46.00 C 0.69 0.81 0.26 0.27 -1.67 65 153 205 +133
17JUL26 47.00 C 0.64 0.64 0.20 0.18 -1.38 65 69 82 +51
17JUL26 48.00 C 0.51 0.51 0.17 0.12 -1.14 65 105 144 +57
17JUL26 49.00 C 0.30 0.40 0.14 0.09 -0.92 67 187 177 -43
17JUL26 50.00 C 0.28 0.28 0.09 0.06 -0.75 68 284 487 +50
17JUL26 52.50 C 0.13 0.13 0.09 0.02 -0.45 68 41 177 -10
17JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.28 72 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 0.01 - 98 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 19.50 -5.54 79 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 18.50 -5.54 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 17.50 -5.54 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 16.50 -5.55 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 15.51 -5.54 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 14.51 -5.54 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 13.51 -5.54 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.52 -5.53 57 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 11.53 -5.53 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.54 -5.52 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.57 -5.49 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.61 -5.45 55 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.68 -5.39 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.79 -5.24 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.99 -5.04 58 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 5.18 -4.91 58 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 4.42 -4.63 57 0 31 0
30JUL26 38.00 C 5.50 5.50 4.00 3.73 -4.45 57 302 331 +301
30JUL26 39.00 C 4.39 4.39 2.86 3.11 -4.16 56 763 667 +362
30JUL26 40.00 C 4.03 4.35 2.35 2.57 -3.88 57 380 4,286 -34
30JUL26 41.00 C 3.60 3.60 1.92 2.14 -3.48 58 635 851 +131
30JUL26 42.00 C 2.99 2.99 1.59 1.73 -3.16 57 822 1,575 +204
30JUL26 43.00 C 2.14 2.70 1.29 1.40 -2.78 58 1,925 3,933 +854
30JUL26 44.00 C 3.50 3.50 1.04 1.16 -2.43 59 691 2,330 +8
30JUL26 45.00 C 1.41 1.74 0.85 0.94 -2.10 60 588 3,765 +78
30JUL26 46.00 C 1.35 1.53 0.68 0.75 -1.84 60 895 3,976 +496
30JUL26 47.00 C 1.16 1.16 0.56 0.62 -1.57 62 485 2,871 -165
30JUL26 48.00 C 0.95 1.02 0.44 0.50 -1.35 62 315 3,124 -77
30JUL26 49.00 C 0.77 0.77 0.35 0.40 -1.15 63 275 4,910 -3
30JUL26 50.00 C 0.65 0.65 0.32 0.32 -0.98 63 397 3,032 -282
30JUL26 52.50 C 0.32 0.40 0.18 0.18 -0.66 64 988 3,721 -372
30JUL26 55.00 C 0.33 0.33 0.11 0.11 -0.43 67 826 8,570 -47
30JUL26 57.50 C 0.09 0.09 0.07 0.07 -0.28 69 4 3,361 0
30JUL26 60.00 C 0.11 0.11 0.04 0.04 -0.19 70 292 5,352 -1
30JUL26 62.50 C 0.03 0.03 0.03 0.03 -0.12 73 200 2,423 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.09 75 0 2,345 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.07 74 0 900 0
30JUL26 70.00 C 0.02 0.02 0.02 0.01 -0.05 79 60 231 -60
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.03 84 0 100 0
30JUL26 75.00 C 0.01 0.01 0.01 0.01 -0.02 88 88 625 +88
28AUG26 21.00 C 0.00 0.00 0.00 19.59 -5.50 79 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 18.56 -5.48 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 17.63 -5.41 75 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 16.57 -5.48 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 15.59 -5.46 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 14.61 -5.45 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.64 -5.44 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.81 -5.30 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.85 -5.21 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.65 -5.41 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.80 -5.26 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.36 -4.78 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.34 -4.75 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.55 -4.62 57 0 0 0
28AUG26 35.00 C 8.00 8.00 8.00 6.79 -4.57 57 10 10 +10
28AUG26 36.00 C 0.00 0.00 0.00 6.08 -4.34 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.42 -4.53 56 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 4.82 -4.01 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.27 -3.76 57 0 60 0
28AUG26 40.00 C 3.89 3.89 3.63 3.78 -3.49 57 32 252 +2
28AUG26 41.00 C 4.45 4.45 3.15 3.33 -3.23 57 652 886 +483
28AUG26 42.00 C 4.16 4.19 2.85 2.93 -2.99 57 646 948 +140
28AUG26 43.00 C 3.66 4.19 2.41 2.57 -2.74 57 982 1,364 +470
28AUG26 44.00 C 3.36 3.36 2.08 2.26 -2.52 58 1,960 2,201 +804
28AUG26 45.00 C 2.75 2.91 1.82 1.98 -2.24 58 636 1,314 +73
28AUG26 46.00 C 2.63 2.68 1.62 1.74 -2.02 59 231 885 -84
28AUG26 47.00 C 2.43 2.43 1.56 1.53 -1.86 59 168 836 +58
28AUG26 48.00 C 2.00 2.00 1.25 1.35 -1.67 60 181 1,536 +123
28AUG26 49.00 C 1.70 1.70 1.30 1.18 -1.51 60 25 1,034 -2
28AUG26 50.00 C 1.50 1.60 0.98 1.03 -1.37 60 758 1,830 +509
28AUG26 52.50 C 1.10 1.15 0.68 0.73 -1.09 61 564 2,059 +280
28AUG26 55.00 C 0.75 0.77 0.50 0.52 -0.87 62 515 2,032 -4
28AUG26 57.50 C 0.56 0.56 0.40 0.37 -0.69 63 11 1,455 +4
28AUG26 60.00 C 0.46 0.46 0.31 0.27 -0.55 64 60 1,137 +31
28AUG26 62.50 C 0.00 0.00 0.00 0.19 -0.45 64 0 714 0
28AUG26 65.00 C 0.20 0.20 0.20 0.14 -0.37 65 4 1,326 +4
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.31 66 0 420 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.25 67 0 371 0
28AUG26 72.50 C 0.10 0.10 0.10 0.06 -0.21 68 6 1,236 -6
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.18 70 0 315 0
29SEP26 21.00 C 0.00 0.00 0.00 19.59 -5.50 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 18.58 -5.57 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.74 -5.42 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.78 -5.39 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.82 -5.25 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.88 -5.22 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.96 -5.15 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.05 -5.10 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.16 -5.03 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.29 -5.09 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.18 -5.12 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.47 -4.90 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.75 -4.89 53 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 8.03 -4.66 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.35 -4.44 53 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 6.71 -4.16 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.14 -3.93 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.57 -3.78 54 0 14 0
29SEP26 39.00 C 5.20 5.20 5.20 5.03 -3.51 54 29 29 +15
29SEP26 40.00 C 4.72 4.72 4.42 4.54 -3.24 54 218 317 +84
29SEP26 41.00 C 5.19 5.19 3.90 4.10 -3.16 54 440 704 -2
29SEP26 42.00 C 4.95 4.95 3.60 3.70 -2.97 54 275 1,287 -2
29SEP26 43.00 C 4.48 4.68 3.29 3.36 -2.73 55 597 1,126 +352
29SEP26 44.00 C 3.90 3.90 2.86 3.02 -2.53 55 326 1,377 +212
29SEP26 45.00 C 3.45 3.45 2.62 2.75 -2.32 56 3,602 5,268 +2,764
29SEP26 46.00 C 2.84 2.84 2.29 2.44 -2.16 55 826 997 +362
29SEP26 47.00 C 3.12 3.12 2.22 2.23 -1.98 56 626 7,744 +247
29SEP26 48.00 C 2.83 2.83 1.99 2.00 -1.83 56 612 1,780 +304
29SEP26 49.00 C 2.50 2.50 1.93 1.81 -1.68 57 309 950 -124
29SEP26 50.00 C 2.32 2.32 1.60 1.64 -1.54 57 293 3,055 +43
29SEP26 52.50 C 1.47 1.47 1.18 1.25 -1.27 58 570 3,832 +185
29SEP26 55.00 C 1.26 1.42 1.04 0.96 -1.03 58 101 3,190 +34
29SEP26 57.50 C 1.06 1.06 0.83 0.73 -0.87 58 81 1,035 +53
29SEP26 60.00 C 0.80 0.80 0.62 0.56 -0.71 59 16 4,173 +2
29SEP26 62.50 C 0.70 0.70 0.70 0.43 -0.59 59 3 1,194 0
29SEP26 65.00 C 0.58 0.58 0.43 0.34 -0.47 60 20 4,490 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.39 61 0 2,421 0
29SEP26 70.00 C 0.45 0.45 0.45 0.20 -0.32 61 3 3,737 -3
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.26 62 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.21 62 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.18 62 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.14 64 0 1,653 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.12 64 0 1,015 0
29SEP26 85.00 C 0.25 0.25 0.25 0.06 -0.10 65 20 387 -20
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.08 66 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.07 66 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.07 66 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.06 65 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.06 62 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.04 65 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29OCT26 32.00 C 0.00 0.00 0.00 9.85 -4.72 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.11 -4.59 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.52 -4.35 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.87 -4.20 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.25 -4.01 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.67 -3.78 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.13 -3.65 52 0 0 0
29OCT26 39.00 C 5.73 5.77 5.73 5.61 -3.56 52 52 52 +52
29OCT26 40.00 C 5.42 5.42 5.25 5.14 -3.31 52 126 78 +78
29OCT26 41.00 C 5.24 5.24 4.82 4.71 -3.07 53 152 168 +94
29OCT26 42.00 C 5.57 5.57 4.16 4.30 -2.97 53 362 206 +91
29OCT26 43.00 C 4.98 4.98 3.80 3.94 -2.78 53 133 293 +112
29OCT26 44.00 C 4.53 4.56 3.79 3.60 -2.62 53 162 424 +90
29OCT26 45.00 C 3.83 3.83 3.83 3.30 -2.44 54 30 248 +30
29OCT26 46.00 C 3.50 3.50 3.01 3.03 -2.25 54 250 305 +47
29OCT26 47.00 C 3.18 3.18 2.86 2.78 -2.11 54 46 383 +16
29OCT26 48.00 C 2.98 2.98 2.48 2.54 -1.97 54 151 361 +31
29OCT26 49.00 C 2.68 2.71 2.25 2.32 -1.84 55 110 377 -21
29OCT26 50.00 C 3.20 3.20 2.00 2.12 -1.72 55 503 1,874 +313
29OCT26 52.50 C 1.74 1.76 1.74 1.71 -1.43 56 90 325 +68
29OCT26 55.00 C 1.44 1.46 1.30 1.36 -1.22 56 224 256 +117
29OCT26 57.50 C 0.00 0.00 0.00 1.08 - 56 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 0.87 - 57 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 0.70 - 57 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 19.83 -5.27 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.84 -5.34 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.92 -5.33 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.08 -5.36 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.13 -5.27 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.26 -5.25 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.53 -5.01 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.66 -5.03 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.92 -4.89 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.21 -4.76 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.46 -4.64 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.74 -4.51 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.01 -4.53 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.35 -4.28 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.83 -4.06 51 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.26 -3.95 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.76 -3.77 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.24 -3.57 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.75 -3.41 52 0 103 0
30DEC26 40.00 C 6.58 6.58 6.08 6.30 -3.25 52 49 2,021 +12
30DEC26 41.00 C 6.68 6.68 5.66 5.87 -3.23 52 156 119 +55
30DEC26 42.00 C 6.05 6.05 5.37 5.47 -3.02 52 146 2,693 +125
30DEC26 43.00 C 6.30 6.30 5.25 5.10 -2.87 52 191 445 +142
30DEC26 44.00 C 4.88 4.88 4.88 4.76 -2.73 52 19 219 0
30DEC26 45.00 C 5.79 5.79 4.36 4.44 -2.58 53 13 9,238 0
30DEC26 46.00 C 4.73 5.22 4.03 4.14 -2.45 53 33 193 +32
30DEC26 47.00 C 3.87 3.87 3.68 3.86 -2.33 53 110 4,120 -80
30DEC26 48.00 C 3.80 3.80 3.54 3.60 -2.22 53 46 1,609 +31
30DEC26 49.00 C 3.48 3.48 3.39 3.36 -2.11 53 71 721 +19
30DEC26 50.00 C 3.80 3.80 3.03 3.14 -2.00 53 59 2,918 +6
30DEC26 52.50 C 2.69 2.75 2.69 2.69 -1.72 54 62 820 +1
30DEC26 55.00 C 2.36 2.36 2.25 2.25 -1.53 54 21 2,933 +4
30DEC26 57.50 C 2.39 2.39 2.39 1.91 -1.36 55 19 2,445 -3
30DEC26 60.00 C 2.00 2.17 1.62 1.61 -1.23 55 197 7,360 +61
30DEC26 62.50 C 1.54 1.54 1.40 1.36 -1.09 55 13 745 +12
30DEC26 65.00 C 0.00 0.00 0.00 1.16 -0.96 56 0 872 0
30DEC26 67.50 C 0.00 0.00 0.00 0.99 -0.87 56 0 805 0
30DEC26 70.00 C 0.92 0.92 0.92 0.84 -0.79 56 6 1,603 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 -0.71 57 0 858 0
30DEC26 75.00 C 0.71 0.71 0.71 0.62 -0.68 57 3 2,331 -3
30DEC26 77.50 C 0.00 0.00 0.00 0.54 -0.60 58 0 494 0
30DEC26 80.00 C 0.00 0.00 0.00 0.47 -0.55 58 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.41 -0.51 58 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 -0.47 59 0 2,241 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.45 59 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.41 59 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.24 -0.40 59 0 156 0
30DEC26 95.00 C 0.32 0.32 0.32 0.22 -0.36 60 30 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 -0.35 60 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 -0.33 61 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 -0.30 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 -0.29 61 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.27 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 -0.26 63 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.25 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.24 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.23 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.22 64 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.22 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 -0.22 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 -0.22 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.22 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.22 61 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.22 60 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.22 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.21 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.20 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.19 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.18 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.17 61 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 20.28 -5.25 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 19.32 -5.37 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 18.52 -5.21 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.61 -5.18 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.85 -5.12 51 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.04 -5.06 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.37 -4.78 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.60 -4.79 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.86 -4.72 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.15 -4.65 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 12.46 -4.51 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.75 -4.51 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.18 -4.31 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.52 -4.32 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.10 -3.88 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 9.45 -3.87 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 8.94 -3.77 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.44 -3.68 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.07 -3.44 51 0 0 0
30MAR27 40.00 C 8.26 8.26 8.26 7.63 -3.31 51 100 137 +96
30MAR27 41.00 C 7.40 7.40 7.40 7.22 -3.18 51 30 91 +30
30MAR27 42.00 C 7.16 7.16 7.16 6.82 -3.01 51 30 67 -6
30MAR27 43.00 C 7.82 7.85 6.45 6.45 -2.93 51 281 301 +234
30MAR27 44.00 C 7.40 7.40 6.00 6.11 -2.85 52 45 304 +26
30MAR27 45.00 C 0.00 0.00 0.00 5.78 -2.75 52 0 1,463 0
30MAR27 46.00 C 0.00 0.00 0.00 5.47 -2.68 52 0 3,025 0
30MAR27 47.00 C 5.02 5.02 5.02 5.18 -2.53 52 30 2,116 +30
30MAR27 48.00 C 0.00 0.00 0.00 4.91 -2.43 52 0 1,393 0
30MAR27 49.00 C 4.87 4.87 4.77 4.65 -2.33 52 60 93 +47
30MAR27 50.00 C 5.25 5.25 4.48 4.41 -2.24 52 37 307 +35
30MAR27 52.50 C 4.00 4.11 3.98 3.88 -2.00 53 110 1,724 +66
30MAR27 55.00 C 4.09 4.09 3.79 3.42 -1.79 53 31 3,278 +1
30MAR27 57.50 C 3.83 3.83 3.10 2.91 -1.72 53 59 2,089 +8
30MAR27 60.00 C 3.16 3.16 2.80 2.61 -1.48 53 2 616 +2
30MAR27 62.50 C 2.84 2.84 2.41 2.24 -1.36 53 60 676 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.97 -1.21 53 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 1.74 -1.06 54 0 83 0
30MAR27 70.00 C 0.00 0.00 0.00 1.54 -0.93 54 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 1.37 -0.82 54 0 255 0
30MAR27 75.00 C 0.00 0.00 0.00 1.25 -0.69 55 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.12 -0.60 55 0 73 0
30MAR27 80.00 C 1.49 1.49 1.49 0.97 -0.56 55 1 115 0
30MAR27 82.50 C 0.00 0.00 0.00 0.87 -0.49 55 0 76 0
30MAR27 85.00 C 1.14 1.14 1.14 0.80 -0.41 56 3 182 0
29JUN27 32.00 C 14.60 14.60 13.20 13.06 -3.99 54 2 2 +2
29JUN27 33.00 C 0.00 0.00 0.00 12.08 -4.29 51 0 0 0
29JUN27 34.00 C 12.80 12.80 12.80 11.57 -4.16 51 1 1 +1
29JUN27 35.00 C 11.30 11.30 10.94 11.06 -4.00 51 8 116 +8
29JUN27 36.00 C 0.00 0.00 0.00 10.55 -3.88 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.06 -3.77 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.58 -3.66 51 0 0 0
29JUN27 39.00 C 9.32 9.32 9.32 9.18 -3.50 51 5 10 +5
29JUN27 40.00 C 8.95 8.95 8.84 8.75 -3.39 51 6 37 +6
29JUN27 41.00 C 8.95 8.95 8.26 8.35 -3.35 51 64 94 +64
29JUN27 42.00 C 8.36 8.36 8.00 7.97 -3.24 51 124 155 +124
29JUN27 43.00 C 7.75 7.75 7.75 7.60 -3.15 51 108 120 +108
29JUN27 44.00 C 0.00 0.00 0.00 7.26 -2.96 52 0 61 0
29JUN27 45.00 C 7.78 7.78 7.20 6.93 -2.87 52 436 467 +354
29JUN27 46.00 C 0.00 0.00 0.00 6.62 -2.77 52 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 6.34 -2.66 52 0 55 0
29JUN27 48.00 C 0.00 0.00 0.00 6.05 -2.59 52 0 72 0
29JUN27 49.00 C 0.00 0.00 0.00 5.78 -2.50 52 0 172 0
29JUN27 50.00 C 6.08 6.08 5.88 5.53 -2.42 52 2 151 +2
29JUN27 52.50 C 4.92 4.92 4.92 4.97 -2.21 52 10 102 0
29JUN27 55.00 C 4.92 4.92 4.92 4.49 -2.00 53 3 177 0
29JUN27 57.50 C 4.20 4.20 4.20 4.06 -1.82 53 1 276 +1
29JUN27 60.00 C 0.00 0.00 0.00 3.52 -1.83 52 0 51 0
29JUN27 62.50 C 3.45 3.45 3.45 3.21 -1.63 53 1 214 +1
29JUN27 65.00 C 3.21 3.21 2.85 2.95 -1.45 54 434 443 +434
29JUN27 67.50 C 0.00 0.00 0.00 2.68 -1.29 54 0 67 0
29JUN27 70.00 C 2.70 2.70 2.69 2.53 -1.06 55 2 158 +2
TOTAL CALL 43,659 246,067 +15,409
10JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 78 0 140 0
10JUL26 36.00 P 0.02 0.07 0.02 0.05 +0.04 76 150 180 +120
10JUL26 37.00 P 0.03 0.13 0.03 0.11 +0.10 74 80 215 +55
10JUL26 38.00 P 0.06 0.29 0.06 0.23 +0.22 72 569 650 +501
10JUL26 39.00 P 0.07 0.59 0.06 0.45 +0.44 71 762 311 +210
10JUL26 40.00 P 0.20 1.00 0.13 0.80 +0.78 69 2,263 555 -1,076
10JUL26 41.00 P 0.48 1.49 0.24 1.32 +1.28 70 1,749 1,029 +517
10JUL26 42.00 P 0.82 2.32 0.45 2.01 +1.90 72 920 593 +328
10JUL26 43.00 P 1.31 3.00 0.74 2.81 +2.55 73 532 372 +96
10JUL26 44.00 P 1.80 3.26 1.36 3.69 +3.17 76 128 363 +12
10JUL26 45.00 P 2.40 4.56 2.19 4.56 +3.65 61 45 136 -28
10JUL26 46.00 P 0.00 0.00 0.00 5.58 +4.17 79 0 63 0
10JUL26 47.00 P 0.00 0.00 0.00 6.56 +4.48 82 0 242 0
10JUL26 48.00 P 0.00 0.00 0.00 7.54 +4.71 0 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 8.54 +4.87 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 9.54 +5.03 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 12.04 +5.17 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 14.54 +5.25 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 17.04 - 0 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 19.54 - 0 0 0 -
10JUL26 62.50 P 0.00 0.00 0.00 22.04 - 0 0 0 -
17JUL26 34.00 P 0.10 0.12 0.10 0.09 +0.08 65 101 101 +101
17JUL26 35.00 P 0.20 0.20 0.20 0.17 +0.16 65 3 3 +3
17JUL26 36.00 P 0.15 0.30 0.15 0.28 +0.27 64 127 153 +123
17JUL26 37.00 P 0.15 0.45 0.13 0.42 +0.41 62 224 221 +221
17JUL26 38.00 P 0.21 0.72 0.20 0.64 +0.61 61 235 205 +205
17JUL26 39.00 P 0.32 1.11 0.29 0.98 +0.92 61 462 228 +178
17JUL26 40.00 P 0.52 1.47 0.44 1.38 +1.25 60 817 614 +436
17JUL26 41.00 P 0.73 2.02 0.71 1.90 +1.65 60 1,643 1,459 +1,431
17JUL26 42.00 P 1.10 2.76 1.01 2.53 +2.09 61 618 307 +251
17JUL26 43.00 P 1.50 3.40 1.30 3.28 +2.58 63 1,902 857 +545
17JUL26 44.00 P 2.00 3.60 2.00 4.05 +3.00 63 35 63 +33
17JUL26 45.00 P 2.82 2.82 2.82 4.89 +3.41 64 30 52 +30
17JUL26 46.00 P 0.00 0.00 0.00 5.79 +3.78 65 0 0 0
17JUL26 47.00 P 5.63 5.63 5.63 6.69 +4.05 65 1 61 +1
17JUL26 48.00 P 0.00 0.00 0.00 7.86 +4.53 85 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 8.85 +4.77 91 0 1 0
17JUL26 50.00 P 0.00 0.00 0.00 9.82 +4.93 96 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 12.14 +5.08 91 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 14.64 +5.21 104 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 17.14 - 117 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 19.64 - 128 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 22.14 - 138 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
30JUL26 24.00 P 0.01 0.01 0.01 0.01 0.00 81 1 59 +1
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30JUL26 26.00 P 0.01 0.01 0.01 0.01 0.00 69 20 131 +20
30JUL26 27.00 P 0.04 0.04 0.04 0.01 0.00 64 25 165 -25
30JUL26 28.00 P 0.04 0.04 0.04 0.01 0.00 59 52 92 +52
30JUL26 29.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 360 0
30JUL26 31.00 P 0.09 0.09 0.09 0.05 +0.04 55 2 136 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 +0.09 56 0 52 0
30JUL26 33.00 P 0.10 0.20 0.10 0.16 +0.15 55 314 402 +303
30JUL26 34.00 P 0.13 0.32 0.13 0.27 +0.26 56 141 270 -25
30JUL26 35.00 P 0.18 0.45 0.18 0.42 +0.40 56 121 1,354 +103
30JUL26 36.00 P 0.23 0.66 0.22 0.62 +0.58 56 476 1,973 +116
30JUL26 37.00 P 0.34 0.94 0.32 0.86 +0.78 56 1,486 1,400 +689
30JUL26 38.00 P 0.48 1.29 0.45 1.19 +1.04 56 1,412 1,785 +681
30JUL26 39.00 P 0.79 1.71 0.61 1.56 +1.31 56 1,022 2,097 +712
30JUL26 40.00 P 1.07 2.19 0.85 2.04 +1.64 56 1,583 7,692 +192
30JUL26 41.00 P 1.14 2.59 1.14 2.56 +1.95 56 1,026 2,084 +293
30JUL26 42.00 P 1.53 3.08 1.50 3.19 +2.31 57 2,029 4,840 +112
30JUL26 43.00 P 1.99 4.12 1.92 3.91 +2.68 59 1,017 3,298 -62
30JUL26 44.00 P 2.80 4.20 2.50 4.61 +2.97 59 503 2,254 +350
30JUL26 45.00 P 3.43 3.67 3.38 5.39 +3.28 59 45 2,586 +15
30JUL26 46.00 P 0.00 0.00 0.00 6.22 +3.57 60 0 1,585 0
30JUL26 47.00 P 6.22 6.25 6.22 7.01 +3.79 59 30 1,262 -15
30JUL26 48.00 P 0.00 0.00 0.00 7.96 +4.06 62 0 635 0
30JUL26 49.00 P 0.00 0.00 0.00 8.87 +4.27 63 0 873 0
30JUL26 50.00 P 0.00 0.00 0.00 9.82 +4.45 65 0 456 0
30JUL26 52.50 P 0.00 0.00 0.00 12.52 +5.05 85 0 435 0
30JUL26 55.00 P 0.00 0.00 0.00 14.84 +5.23 86 0 523 0
30JUL26 57.50 P 0.00 0.00 0.00 17.34 +5.36 95 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 19.79 +5.33 100 0 108 -64
30JUL26 62.50 P 0.00 0.00 0.00 22.29 +5.56 108 0 61 0
30JUL26 65.00 P 0.00 0.00 0.00 24.79 +5.57 115 0 252 -351
30JUL26 67.50 P 0.00 0.00 0.00 27.30 +5.56 123 0 0 -1
30JUL26 70.00 P 0.00 0.00 0.00 29.84 +5.70 133 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.26 +5.52 133 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 34.76 +5.41 139 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 +0.06 55 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 +0.10 55 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.17 +0.15 56 0 44 0
28AUG26 30.00 P 0.20 0.23 0.20 0.25 +0.22 56 4 56 +2
28AUG26 31.00 P 0.43 0.43 0.43 0.36 +0.32 56 60 109 +60
28AUG26 32.00 P 0.48 0.51 0.48 0.51 +0.44 56 35 121 +20
28AUG26 33.00 P 0.36 0.78 0.36 0.69 +0.58 56 190 153 +131
28AUG26 34.00 P 0.46 0.96 0.46 0.91 +0.74 57 233 460 +150
28AUG26 35.00 P 0.42 1.21 0.42 1.16 +0.90 56 249 5,616 +213
28AUG26 36.00 P 0.75 1.52 0.73 1.45 +1.08 56 372 532 +246
28AUG26 37.00 P 1.00 1.91 0.95 1.79 +1.27 56 464 380 +172
28AUG26 38.00 P 1.35 2.26 1.17 2.18 +1.48 56 397 654 +255
28AUG26 39.00 P 1.72 2.73 1.61 2.63 +1.71 56 313 908 -163
28AUG26 40.00 P 1.92 3.29 1.78 3.16 +1.97 57 364 1,107 +107
28AUG26 41.00 P 2.31 3.79 2.25 3.69 +2.19 57 391 830 +147
28AUG26 42.00 P 2.70 4.45 2.66 4.29 +2.42 57 238 3,764 +122
28AUG26 43.00 P 3.50 5.10 3.28 4.93 +2.65 57 433 1,104 +331
28AUG26 44.00 P 4.22 4.92 4.22 5.62 +2.89 58 39 1,451 -39
28AUG26 45.00 P 4.46 4.51 4.38 6.34 +3.12 58 91 1,007 +36
28AUG26 46.00 P 0.00 0.00 0.00 7.10 +3.33 58 0 1,545 0
28AUG26 47.00 P 6.93 6.93 6.93 7.89 +3.53 59 27 2,046 0
28AUG26 48.00 P 6.66 8.25 6.66 8.70 +3.72 59 6 923 0
28AUG26 49.00 P 0.00 0.00 0.00 9.53 +3.83 60 0 846 0
28AUG26 50.00 P 0.00 0.00 0.00 10.39 +4.06 60 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 12.62 +4.39 61 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 14.93 +4.63 63 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 17.34 +4.87 66 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 19.79 +5.06 69 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 22.39 +5.33 79 0 35 0
28AUG26 65.00 P 21.78 24.60 21.78 24.79 +5.05 80 501 5,769 +441
28AUG26 67.50 P 0.00 0.00 0.00 27.30 +5.36 85 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.84 +5.47 92 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 32.26 +5.44 92 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 34.76 +5.41 96 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 135 0
29SEP26 24.00 P 0.11 0.17 0.11 0.05 +0.04 52 40 85 +40
29SEP26 25.00 P 0.00 0.00 0.00 0.08 +0.07 52 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.10 52 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.14 52 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 +0.20 52 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.36 +0.29 52 0 7 0
29SEP26 30.00 P 0.64 0.64 0.64 0.49 +0.38 53 2 36 +2
29SEP26 31.00 P 0.59 0.59 0.59 0.66 +0.50 53 60 90 +60
29SEP26 32.00 P 0.55 0.74 0.55 0.86 +0.63 53 73 246 +30
29SEP26 33.00 P 0.68 1.06 0.68 1.09 +0.77 53 35 110 +30
29SEP26 34.00 P 0.83 0.93 0.83 1.39 +0.95 54 130 265 +80
29SEP26 35.00 P 1.06 1.72 0.94 1.71 +1.13 54 926 1,029 +798
29SEP26 36.00 P 1.19 2.12 1.19 2.05 +1.30 54 245 703 +91
29SEP26 37.00 P 1.45 2.16 1.45 2.43 +1.46 54 335 969 +317
29SEP26 38.00 P 2.20 2.94 2.20 2.86 +1.66 54 268 824 +90
29SEP26 39.00 P 2.08 3.43 2.08 3.33 +1.84 54 585 1,211 +84
29SEP26 40.00 P 2.45 3.95 2.45 3.84 +2.03 54 269 1,539 +159
29SEP26 41.00 P 3.07 4.50 2.94 4.43 +2.25 55 243 1,489 +192
29SEP26 42.00 P 3.53 5.15 3.47 5.02 +2.45 55 297 2,048 -29
29SEP26 43.00 P 4.07 4.50 4.01 5.63 +2.62 55 121 3,412 +120
29SEP26 44.00 P 5.65 5.65 5.65 6.30 +2.83 55 1 2,428 0
29SEP26 45.00 P 5.77 7.00 5.77 7.00 +3.02 55 803 8,599 -800
29SEP26 46.00 P 5.88 5.88 5.82 7.73 +3.18 56 60 2,696 0
29SEP26 47.00 P 6.44 6.44 6.44 8.48 +3.37 56 30 7,477 0
29SEP26 48.00 P 0.00 0.00 0.00 9.27 +3.55 56 0 1,186 0
29SEP26 49.00 P 0.00 0.00 0.00 10.15 +3.79 58 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 11.02 +3.98 59 0 6,508 0
29SEP26 52.50 P 0.00 0.00 0.00 13.27 +4.37 62 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 15.51 +4.56 64 0 3,106 0
29SEP26 57.50 P 17.39 17.39 17.39 17.57 +4.55 60 1 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 20.13 +4.91 66 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 22.54 +5.10 69 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 24.85 +5.00 67 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 27.37 +5.12 72 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 29.85 +5.23 75 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 32.35 +5.50 79 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 34.76 +5.25 79 0 3,716 0
29SEP26 77.50 P 0.00 0.00 0.00 37.36 +5.59 86 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 39.86 +5.65 89 0 1,161 0
29SEP26 82.50 P 0.00 0.00 0.00 42.19 +5.44 85 0 84 -417
29SEP26 85.00 P 0.00 0.00 0.00 44.68 +5.44 87 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.20 +5.52 91 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.70 +5.46 94 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.20 +5.46 97 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.70 +5.46 99 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.19 +5.45 101 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.68 +5.47 103 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.19 +5.45 106 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.69 +5.44 108 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.19 +5.45 110 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.69 +5.45 112 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.19 +5.48 114 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.69 +5.45 116 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.19 +5.45 118 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.70 +5.40 121 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.18 +5.46 121 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.68 +5.46 123 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.19 +5.45 126 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.69 +5.48 127 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 92.18 +5.44 129 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 94.68 +5.44 130 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 97.20 +5.46 133 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 99.84 +5.63 143 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 102.23 +5.53 138 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 104.73 +5.52 140 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 107.23 +5.51 141 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 109.84 +5.61 149 0 0 0
29OCT26 32.00 P 0.78 1.19 0.78 1.21 +0.81 52 92 266 +61
29OCT26 33.00 P 1.06 1.50 1.06 1.50 +0.98 53 94 98 +34
29OCT26 34.00 P 1.08 1.82 1.08 1.79 +1.11 53 94 154 +94
29OCT26 35.00 P 1.30 1.98 1.30 2.12 +1.26 52 91 116 +46
29OCT26 36.00 P 1.49 2.54 1.49 2.47 +1.39 52 70 95 +62
29OCT26 37.00 P 1.92 2.71 1.81 2.88 +1.56 52 396 288 +216
29OCT26 38.00 P 2.14 3.37 2.14 3.33 +1.71 52 214 5,206 +184
29OCT26 39.00 P 2.89 3.86 2.89 3.83 +1.91 52 186 185 +65
29OCT26 40.00 P 2.98 4.36 2.95 4.36 +2.07 53 4,015 5,877 +3,963
29OCT26 41.00 P 3.36 5.00 3.36 4.90 +2.24 53 483 3,601 +194
29OCT26 42.00 P 4.43 5.29 4.43 5.49 +2.39 53 126 299 +120
29OCT26 43.00 P 4.55 5.00 4.50 6.13 +2.59 53 47 262 +46
29OCT26 44.00 P 5.68 5.68 5.68 6.79 +2.77 53 8 100 +8
29OCT26 45.00 P 6.30 6.30 6.30 7.48 +2.94 53 15 81 0
29OCT26 46.00 P 0.00 0.00 0.00 8.20 +3.11 54 0 247 0
29OCT26 47.00 P 8.03 8.03 8.03 8.95 +3.28 54 20 215 +6
29OCT26 48.00 P 0.00 0.00 0.00 9.71 +3.40 54 0 102 0
29OCT26 49.00 P 0.00 0.00 0.00 10.50 +3.57 55 0 21 0
29OCT26 50.00 P 0.00 0.00 0.00 11.43 +3.80 57 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 13.53 +4.12 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.72 +4.38 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.96 - 60 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 20.37 - 63 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 22.65 - 63 0 0 -
30DEC26 21.00 P 0.20 0.21 0.20 0.11 +0.08 50 16 143 +16
30DEC26 22.00 P 0.22 0.24 0.22 0.16 +0.12 50 18 18 +18
30DEC26 23.00 P 0.28 0.33 0.28 0.22 +0.16 50 13 13 +13
30DEC26 24.00 P 0.35 0.48 0.35 0.31 +0.23 51 65 55 +55
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.29 51 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 +0.37 51 2 1 -2
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.46 51 0 0 0
30DEC26 28.00 P 0.81 0.81 0.81 0.87 +0.55 51 30 31 +30
30DEC26 29.00 P 0.00 0.00 0.00 1.08 +0.67 51 0 21 0
30DEC26 30.00 P 0.97 1.35 0.97 1.32 +0.78 51 65 341 +55
30DEC26 31.00 P 1.51 1.54 1.51 1.59 +0.92 51 90 159 0
30DEC26 32.00 P 1.30 1.30 1.30 1.89 +1.04 52 20 365 +20
30DEC26 33.00 P 1.99 2.05 1.99 2.21 +1.18 52 22 221 +20
30DEC26 34.00 P 1.73 1.73 1.73 2.54 +1.27 51 8 187 0
30DEC26 35.00 P 2.53 2.90 2.52 2.90 +1.40 51 55 147 +20
30DEC26 36.00 P 2.40 3.36 2.40 3.32 +1.52 51 5 311 -3
30DEC26 37.00 P 2.75 2.75 2.75 3.76 +1.66 51 30 157 0
30DEC26 38.00 P 3.03 4.30 3.02 4.23 +1.78 51 545 391 +222
30DEC26 39.00 P 4.14 4.83 4.14 4.74 +1.92 51 120 304 -88
30DEC26 40.00 P 4.10 5.31 4.00 5.25 +2.04 51 440 5,777 +425
30DEC26 41.00 P 4.37 5.67 4.35 5.84 +2.21 52 1,263 2,673 +906
30DEC26 42.00 P 5.28 6.44 5.28 6.43 +2.36 52 153 4,388 -31
30DEC26 43.00 P 6.56 6.56 6.46 7.07 +2.53 52 65 633 +15
30DEC26 44.00 P 6.65 6.65 6.65 7.71 +2.66 52 30 664 0
30DEC26 45.00 P 7.99 8.39 7.99 8.39 +2.81 52 32 3,317 -30
30DEC26 46.00 P 7.90 7.90 7.90 9.09 +2.95 52 13 570 -13
30DEC26 47.00 P 0.00 0.00 0.00 9.81 +3.08 53 0 4,546 0
30DEC26 48.00 P 0.00 0.00 0.00 10.55 +3.17 53 0 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 11.31 +3.29 53 0 190 0
30DEC26 50.00 P 10.08 11.86 10.08 11.99 +3.35 52 113 4,494 +30
30DEC26 52.50 P 0.00 0.00 0.00 14.10 +3.69 54 0 299 0
30DEC26 55.00 P 0.00 0.00 0.00 16.31 +4.03 56 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 18.40 +4.15 55 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 20.75 +4.25 57 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 22.96 +4.32 57 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 25.25 +4.40 58 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 27.71 +4.61 60 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 30.09 +4.69 61 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 32.50 +4.69 62 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 34.85 +4.64 61 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 37.39 +4.77 65 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 39.86 +4.94 66 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 42.33 +5.08 68 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 44.83 +5.18 70 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.33 +5.20 72 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.83 +5.45 74 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 52.33 +5.42 77 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.83 +5.55 78 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.33 +5.48 80 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.83 +5.59 82 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.33 +5.59 84 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.83 +5.58 86 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.33 +5.51 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.83 +5.59 89 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 72.33 +5.51 91 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 74.83 +5.51 92 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 77.33 +5.59 94 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 79.83 +5.53 95 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 82.33 +5.53 97 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 84.83 +5.53 98 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 87.33 +5.59 100 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 89.83 +5.54 101 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 92.33 +5.54 102 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 94.83 +5.59 104 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 97.33 +5.57 105 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 99.84 +5.60 106 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 102.32 +5.58 107 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 104.82 +5.58 108 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 107.32 +5.58 109 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 109.84 +5.53 111 0 11 0
30MAR27 21.00 P 0.37 0.37 0.37 0.30 +0.16 50 10 590 +10
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.20 50 0 85 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 +0.28 50 0 70 0
30MAR27 24.00 P 0.69 0.77 0.69 0.65 +0.33 50 105 151 +105
30MAR27 25.00 P 0.80 0.80 0.80 0.82 +0.42 50 5 146 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.00 +0.49 50 0 1 0
30MAR27 27.00 P 1.35 1.35 1.35 1.22 +0.58 50 30 169 +30
30MAR27 28.00 P 1.15 1.15 1.07 1.46 +0.66 50 77 156 +77
30MAR27 29.00 P 1.33 1.60 1.33 1.73 +0.75 51 102 101 +100
30MAR27 30.00 P 1.50 2.05 1.50 2.03 +0.88 51 42 60 +42
30MAR27 31.00 P 0.00 0.00 0.00 2.35 +0.97 51 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +1.06 51 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 3.03 +1.16 50 0 394 0
30MAR27 34.00 P 2.55 2.55 2.55 3.42 +1.25 51 2 51 0
30MAR27 35.00 P 3.14 3.40 3.14 3.83 +1.47 50 11 243 0
30MAR27 36.00 P 4.34 4.34 4.34 4.27 +1.50 50 2 303 -2
30MAR27 37.00 P 3.71 3.71 3.71 4.74 +1.63 51 32 168 -19
30MAR27 38.00 P 4.38 5.31 4.38 5.23 +1.76 50 111 210 0
30MAR27 39.00 P 4.91 4.91 4.91 5.76 +1.90 50 30 165 0
30MAR27 40.00 P 5.26 5.76 5.26 6.30 +2.02 51 60 2,810 +30
30MAR27 41.00 P 6.23 6.84 6.23 6.87 +2.15 51 103 348 +91
30MAR27 42.00 P 6.50 7.60 6.50 7.51 +2.31 51 206 225 +48
30MAR27 43.00 P 7.55 7.55 7.55 8.09 +2.40 51 30 111 -30
30MAR27 44.00 P 0.00 0.00 0.00 8.74 +2.53 51 0 199 0
30MAR27 45.00 P 0.00 0.00 0.00 9.42 +2.67 51 0 1,152 0
30MAR27 46.00 P 0.00 0.00 0.00 10.12 +2.81 51 0 3,037 0
30MAR27 47.00 P 0.00 0.00 0.00 10.83 +2.93 51 0 2,074 0
30MAR27 48.00 P 0.00 0.00 0.00 11.54 +3.02 52 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 12.39 +3.23 53 0 112 0
30MAR27 50.00 P 11.33 11.33 11.33 13.15 +3.33 53 30 544 0
30MAR27 52.50 P 0.00 0.00 0.00 15.11 +3.59 53 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 17.06 +3.66 53 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 19.12 +3.68 53 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 21.42 +4.03 55 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 23.62 +4.21 55 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 25.80 +4.23 55 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 28.05 +4.41 55 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 30.33 +4.34 55 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 32.80 +4.81 57 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 35.15 +4.78 58 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 37.52 +4.56 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.93 +4.51 58 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 42.36 +4.45 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.83 +4.46 61 0 30 0
29JUN27 32.00 P 2.74 3.50 2.68 3.48 +1.13 51 148 175 +144
29JUN27 33.00 P 3.25 3.73 3.25 3.88 +1.22 51 4 39 +4
29JUN27 34.00 P 4.35 4.35 4.35 4.29 +1.41 51 2 858 +2
29JUN27 35.00 P 4.00 4.45 4.00 4.73 +1.53 50 3 517 +1
29JUN27 36.00 P 4.40 5.20 4.40 5.20 +1.56 51 3 115 +1
29JUN27 37.00 P 0.00 0.00 0.00 5.69 +1.69 51 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 6.20 +1.79 50 0 0 0
29JUN27 39.00 P 5.88 5.88 5.88 6.73 +1.90 50 1 17 +1
29JUN27 40.00 P 7.36 7.36 7.36 7.28 +2.01 51 30 71 +29
29JUN27 41.00 P 7.20 7.20 7.20 7.86 +2.12 51 4 19 +4
29JUN27 42.00 P 0.00 0.00 0.00 8.48 +2.25 51 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 9.12 +2.38 51 0 36 0
29JUN27 44.00 P 8.08 8.08 8.08 9.75 +2.48 51 1 103 0
29JUN27 45.00 P 0.00 0.00 0.00 10.39 +2.57 51 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 11.16 +2.76 52 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 11.82 +2.83 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 12.57 +2.94 52 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 13.30 +3.03 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 14.02 +3.08 52 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 15.96 +3.38 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.92 +3.50 53 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 19.96 +3.69 53 0 0 0
29JUN27 60.00 P 20.50 20.50 20.50 22.07 +3.56 54 2 2 +2
29JUN27 62.50 P 0.00 0.00 0.00 24.20 +3.98 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.44 +4.19 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.65 +4.21 55 0 0 0
29JUN27 70.00 P 28.06 30.01 28.06 30.91 +4.42 55 12 17 +12
TOTAL PUT 43,994 239,990 +17,931
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$ 392.20
10JUL26 280.00 C 0.00 0.00 0.00 112.27 +12.18 105 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 107.27 +12.17 92 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 102.27 +12.16 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 97.27 +12.15 0 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 92.27 +12.13 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 82.28 +12.04 80 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 72.31 +11.84 84 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 62.39 +11.44 84 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 52.61 +10.75 84 0 2 0
10JUL26 350.00 C 0.00 0.00 0.00 43.13 +9.71 84 0 13 0
10JUL26 360.00 C 0.00 0.00 0.00 34.16 +8.32 84 0 7 0
10JUL26 370.00 C 0.00 0.00 0.00 25.22 +5.39 76 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 18.35 +4.21 79 0 53 0
10JUL26 390.00 C 9.50 14.20 9.50 12.71 +3.12 81 5 27 -1
10JUL26 400.00 C 0.00 0.00 0.00 8.35 +2.00 82 0 33 0
10JUL26 410.00 C 3.32 3.32 3.32 5.20 +1.22 83 3 6 +3
10JUL26 420.00 C 3.20 3.20 3.20 3.06 +0.61 83 5 27 +5
10JUL26 430.00 C 1.94 1.94 1.34 1.70 +0.24 83 17 64 -13
10JUL26 440.00 C 0.00 0.00 0.00 0.90 +0.05 83 0 70 0
10JUL26 450.00 C 0.00 0.00 0.00 0.48 -0.01 84 0 59 0
10JUL26 460.00 C 0.00 0.00 0.00 0.23 -0.03 84 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.10 -0.03 84 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 97.60 +11.82 75 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 92.64 +10.82 73 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 82.28 +10.71 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 72.84 +12.11 63 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 64.14 +11.90 75 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 55.28 +9.50 75 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 46.94 +8.60 75 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 39.24 +7.61 75 0 0 0
17JUL26 370.00 C 17.37 17.37 17.37 32.26 +7.10 75 6 6 +6
17JUL26 380.00 C 0.00 0.00 0.00 25.29 +5.36 72 0 0 0
17JUL26 390.00 C 20.65 20.65 20.65 20.08 +4.39 72 15 18 +15
17JUL26 400.00 C 16.08 16.08 16.08 15.67 +3.51 73 15 15 +15
17JUL26 410.00 C 0.00 0.00 0.00 12.01 +2.73 73 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 9.05 +2.07 74 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 6.70 +1.53 74 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 4.88 +1.10 74 0 0 0
17JUL26 450.00 C 3.00 3.00 3.00 3.50 +0.77 74 18 18 +18
17JUL26 460.00 C 0.00 0.00 0.00 2.47 +0.47 74 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 1.71 +0.30 74 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 112.66 +10.95 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 107.64 +10.60 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 102.47 +10.93 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 97.63 +9.75 0 0 28 0
30JUL26 300.00 C 0.00 0.00 0.00 92.66 +9.24 0 0 30 0
30JUL26 310.00 C 0.00 0.00 0.00 83.04 +9.14 45 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 74.25 +9.73 54 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 67.87 +10.89 68 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 59.90 +8.41 68 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 52.44 +7.66 68 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 45.53 +6.87 68 0 158 0
30JUL26 370.00 C 0.00 0.00 0.00 39.21 +7.08 68 0 282 0
30JUL26 380.00 C 26.28 26.28 26.03 32.48 +5.16 66 30 108 +15
30JUL26 390.00 C 23.80 26.00 23.80 27.52 +4.45 66 10 323 +8
30JUL26 400.00 C 0.00 0.00 0.00 23.13 +3.79 66 0 620 0
30JUL26 410.00 C 0.00 0.00 0.00 19.28 +3.18 67 0 274 0
30JUL26 420.00 C 10.53 13.19 10.53 15.95 +2.64 67 32 304 +31
30JUL26 430.00 C 0.00 0.00 0.00 13.10 +2.16 67 0 345 0
30JUL26 440.00 C 0.00 0.00 0.00 10.68 +1.75 67 0 512 0
30JUL26 450.00 C 5.00 6.50 5.00 8.65 +1.40 67 6 464 +4
30JUL26 460.00 C 0.00 0.00 0.00 6.96 +1.11 68 0 349 0
30JUL26 470.00 C 4.00 4.00 4.00 5.56 +0.86 68 10 247 +10
30JUL26 480.00 C 0.00 0.00 0.00 4.41 +0.66 68 0 528 0
30JUL26 490.00 C 0.00 0.00 0.00 3.48 +0.50 68 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 2.74 +0.38 68 0 476 0
30JUL26 510.00 C 0.00 0.00 0.00 2.15 +0.22 68 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 1.71 +0.16 68 0 234 0
30JUL26 530.00 C 1.11 1.11 1.11 1.32 +0.11 68 15 155 0
30JUL26 540.00 C 0.90 0.96 0.90 1.02 +0.08 68 25 172 +25
30JUL26 550.00 C 1.13 1.13 0.81 0.78 +0.05 68 40 184 -7
30JUL26 560.00 C 0.00 0.00 0.00 0.59 +0.03 68 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.45 +0.03 68 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.34 +0.02 68 0 114 0
30JUL26 590.00 C 0.24 0.24 0.24 0.26 +0.01 68 50 112 +22
30JUL26 600.00 C 0.20 0.20 0.20 0.19 0.00 68 27 126 +18
30JUL26 610.00 C 0.00 0.00 0.00 0.15 +0.01 69 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.11 0.00 68 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.08 0.00 68 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.06 0.00 68 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.04 -0.01 68 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.03 -0.01 68 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 77 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 113.57 +10.41 39 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 109.34 +10.24 48 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 105.17 +10.05 52 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 101.08 +9.86 55 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 97.07 +9.67 57 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 89.30 +9.26 59 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 81.87 +8.80 61 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 74.81 +8.33 62 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 68.14 +7.84 63 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 63.78 +9.25 68 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 57.73 +7.05 68 0 54 0
28AUG26 370.00 C 0.00 0.00 0.00 52.10 +7.91 68 0 85 0
28AUG26 380.00 C 0.00 0.00 0.00 45.47 +5.85 65 0 338 0
28AUG26 390.00 C 0.00 0.00 0.00 40.80 +5.38 66 0 237 0
28AUG26 400.00 C 0.00 0.00 0.00 36.51 +4.92 66 0 854 0
28AUG26 410.00 C 0.00 0.00 0.00 32.59 +4.48 66 0 91 0
28AUG26 420.00 C 0.00 0.00 0.00 29.01 +4.06 66 0 209 0
28AUG26 430.00 C 0.00 0.00 0.00 25.76 +3.66 67 0 180 0
28AUG26 440.00 C 0.00 0.00 0.00 22.83 +3.30 67 0 205 0
28AUG26 450.00 C 0.00 0.00 0.00 20.19 +2.96 67 0 314 0
28AUG26 460.00 C 14.73 14.73 14.21 17.81 +2.64 67 2 412 +1
28AUG26 470.00 C 0.00 0.00 0.00 15.68 +2.35 67 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 13.78 +2.08 67 0 475 0
28AUG26 490.00 C 0.00 0.00 0.00 12.09 +1.84 67 0 272 0
28AUG26 500.00 C 6.70 6.70 6.70 10.59 +1.63 67 2 332 0
28AUG26 510.00 C 0.00 0.00 0.00 9.26 +1.43 67 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 8.09 +1.26 67 0 184 0
28AUG26 530.00 C 0.00 0.00 0.00 7.05 +1.10 67 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 6.14 +0.96 67 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 5.34 +0.84 67 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 4.64 +0.73 67 0 54 0
28AUG26 570.00 C 0.00 0.00 0.00 4.03 +0.54 67 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 3.49 +0.46 67 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 3.11 +0.49 68 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 2.69 +0.42 68 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 2.33 +0.31 68 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 2.01 +0.32 68 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.74 +0.28 68 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.50 +0.24 68 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.29 +0.20 68 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 1.11 +0.17 68 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.96 +0.15 68 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.82 +0.12 68 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 117.46 +9.97 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 113.50 +9.80 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 109.62 +9.63 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 105.82 +9.45 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 102.09 +9.27 57 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 94.87 +8.88 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 87.98 +8.49 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 81.43 +8.09 60 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 75.22 +7.67 61 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 69.35 +7.25 61 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 65.80 +8.81 65 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 58.64 +6.43 62 0 278 0
29SEP26 380.00 C 44.50 45.81 44.50 53.78 +6.02 62 2 53 -1
29SEP26 390.00 C 38.11 38.11 37.51 49.25 +5.62 62 45 61 +35
29SEP26 400.00 C 33.56 33.81 33.56 45.03 +5.23 63 45 61 +31
29SEP26 410.00 C 30.13 30.13 30.13 41.12 +4.87 63 15 82 +15
29SEP26 420.00 C 0.00 0.00 0.00 37.49 +4.51 63 0 27 0
29SEP26 430.00 C 0.00 0.00 0.00 34.14 +4.17 63 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 31.05 +3.84 63 0 15 0
29SEP26 450.00 C 20.42 20.42 20.42 28.21 +3.54 63 15 65 +15
29SEP26 460.00 C 0.00 0.00 0.00 25.60 +3.25 63 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 23.93 +3.71 65 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 21.67 +3.38 65 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 19.61 +3.09 65 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 17.73 +2.81 65 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 16.01 +2.55 65 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 14.45 +2.32 65 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 13.04 +2.11 65 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 11.75 +1.90 65 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 10.59 +1.73 65 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 9.53 +1.31 65 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 8.58 +1.19 65 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 7.72 +1.08 65 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 6.94 +0.97 65 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 6.23 +0.87 65 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 5.60 +0.79 65 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 5.03 +0.71 65 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 4.51 +0.63 65 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 4.05 +0.57 65 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 3.64 +0.52 65 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 3.26 +0.46 65 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.92 +0.41 65 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 2.62 +0.37 65 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.35 +0.33 65 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 2.11 +0.30 65 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.89 +0.27 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.69 +0.24 65 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.52 +0.22 65 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.36 +0.19 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 1.22 +0.17 65 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 1.09 +0.15 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.98 +0.14 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.88 +0.13 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.78 +0.10 64 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.70 +0.09 64 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.63 +0.09 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.56 +0.07 64 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.51 +0.07 65 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.45 +0.06 64 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.41 +0.06 65 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.36 +0.04 64 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.33 +0.05 65 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.29 +0.04 64 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.26 +0.03 64 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.23 +0.03 64 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.21 +0.03 65 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.19 +0.03 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.17 +0.02 65 0 0 0
29SEP26 940.00 C 1.18 1.18 1.18 0.15 +0.02 64 15 64 +15
29OCT26 280.00 C 0.00 0.00 0.00 120.76 +10.14 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 116.99 +10.00 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 113.29 +9.86 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 109.66 +9.71 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 106.11 +9.56 56 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 99.23 +9.25 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 92.66 +8.92 58 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 86.40 +8.59 58 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 80.46 +8.25 59 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 74.82 +7.90 59 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 69.49 +7.54 59 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 66.46 +9.19 62 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 59.74 +6.85 60 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 55.30 +6.50 60 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 51.14 +6.16 60 0 30 0
29OCT26 410.00 C 0.00 0.00 0.00 47.25 +5.84 60 0 15 0
29OCT26 420.00 C 0.00 0.00 0.00 43.61 +5.51 61 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 40.22 +5.19 61 0 15 0
29OCT26 440.00 C 0.00 0.00 0.00 37.06 +4.89 61 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 34.13 +4.60 61 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 31.41 +4.32 61 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 28.88 +4.04 61 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 122.42 +9.12 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 118.73 +8.81 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 115.09 +8.50 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 111.62 +8.37 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 108.27 +8.27 54 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 101.59 +7.78 54 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.27 +7.36 55 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.34 +7.02 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.66 +6.62 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 78.24 +6.12 56 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 73.21 +5.87 57 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 68.39 +5.52 57 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 63.79 +4.95 57 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 59.66 +4.80 57 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 55.65 +4.59 57 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 51.71 +3.90 58 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 48.37 +3.78 58 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 45.12 +3.75 58 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 41.87 +3.19 58 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 39.02 +2.87 58 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 36.46 +2.84 58 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 33.91 +2.78 58 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 31.37 +2.20 58 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 29.31 +2.06 58 0 62 0
30DEC26 500.00 C 0.00 0.00 0.00 27.36 +2.04 58 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 25.42 +1.96 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 23.52 +1.60 58 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 21.92 +1.42 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 20.48 +1.39 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 19.05 +1.33 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 17.66 +1.26 58 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 16.31 +0.92 58 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 15.29 +0.91 58 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 14.26 +0.86 59 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 13.26 +0.83 59 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 12.28 +0.79 59 0 27 0
30DEC26 620.00 C 7.72 7.72 7.72 11.34 +0.55 59 30 45 +30
30DEC26 630.00 C 0.00 0.00 0.00 10.64 +0.54 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 9.93 +0.50 59 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 9.25 +0.49 59 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 8.57 +0.23 59 0 93 0
30DEC26 670.00 C 0.00 0.00 0.00 8.13 +0.48 59 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 7.61 +0.30 59 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 7.13 +0.28 59 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 6.66 +0.27 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.19 +0.26 59 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.73 +0.26 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.26 +0.14 59 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.95 +0.13 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.65 +0.13 59 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.35 +0.12 59 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.04 +0.11 59 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.74 +0.11 59 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.44 +0.08 59 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.22 +0.05 59 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.03 +0.04 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.84 +0.03 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.65 +0.03 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.47 +0.03 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.28 +0.03 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.09 +0.01 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.97 0.00 59 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.86 0.00 59 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.74 -0.01 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.63 -0.01 59 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.52 -0.01 59 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.41 -0.01 59 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.29 -0.02 59 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 1.20 -0.02 59 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 126.87 +9.07 52 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 123.67 +9.07 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 120.47 +9.04 53 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 117.27 +8.90 53 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 114.11 +8.66 53 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 108.06 +8.16 54 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 102.50 +7.98 54 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 97.11 +7.85 55 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 91.78 +7.18 55 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 87.06 +6.96 55 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 82.54 +6.94 55 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 78.03 +6.49 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 73.79 +5.96 56 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 70.07 +5.95 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 66.35 +5.92 56 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 62.64 +5.33 56 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 59.30 +4.96 56 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 56.32 +4.95 56 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 53.34 +4.90 56 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 50.39 +4.56 56 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 47.54 +4.02 56 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 45.22 +4.00 56 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 42.90 +3.96 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 40.61 +3.96 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 38.31 +3.51 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 36.21 +3.15 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 34.46 +3.13 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 32.72 +3.13 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 30.97 +3.11 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 29.23 +2.83 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 27.53 +2.40 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 27.06 +3.21 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 24.96 +2.38 57 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 23.68 +2.37 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 22.40 +2.36 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 21.12 +2.05 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 19.93 +1.76 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 19.61 +2.35 58 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 18.67 +2.32 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 17.73 +2.11 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 16.29 +1.49 57 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 15.37 +1.07 57 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 14.46 +0.88 57 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 13.78 +0.57 57 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 13.15 +0.51 57 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 12.53 +0.55 57 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 11.99 +1.00 57 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 11.49 +0.84 57 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 11.03 +1.24 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 10.58 +1.21 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 10.13 +1.19 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 9.68 +1.17 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 9.24 +1.15 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 8.80 +1.14 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 8.35 +1.12 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 7.91 +1.10 58 0 40 0
29JUN27 280.00 C 120.80 120.80 120.80 134.74 +10.12 54 5 5 +5
29JUN27 285.00 C 0.00 0.00 0.00 131.75 +10.11 54 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 128.76 +9.93 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 125.86 +9.60 55 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 123.12 +9.43 55 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 117.98 +9.42 55 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 112.91 +9.38 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 107.89 +8.95 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 103.27 +8.62 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 99.02 +8.60 56 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 94.79 +8.61 56 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 90.57 +8.17 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 86.65 +7.73 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 83.18 +7.74 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 79.71 +7.74 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 76.25 +7.65 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 72.79 +6.98 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 69.83 +6.80 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 67.06 +6.81 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 64.29 +6.82 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 61.52 +6.76 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 58.75 +6.16 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 56.28 +5.85 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 54.12 +5.86 57 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 51.97 +5.87 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 49.81 +5.87 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 47.65 +5.63 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 45.50 +5.12 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 43.65 +4.91 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 42.02 +4.91 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 40.39 +4.92 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 38.76 +4.92 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 37.13 +4.88 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 35.51 +4.45 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 33.88 +4.02 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 32.66 +4.00 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 31.47 +4.01 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 30.28 +4.01 58 0 0 0
TOTAL CALL 505 30,965 +320
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.04 98 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.13 86 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.04 -0.33 86 0 4 0
10JUL26 330.00 P 0.00 0.00 0.00 0.11 -0.76 84 0 190 0
10JUL26 340.00 P 0.00 0.00 0.00 0.34 -1.45 84 0 31 0
10JUL26 350.00 P 3.49 3.60 3.27 0.87 -2.55 84 17 47 +17
10JUL26 360.00 P 3.88 3.88 3.88 1.94 -3.93 85 3 46 0
10JUL26 370.00 P 5.00 5.00 5.00 3.83 -5.65 85 2 38 0
10JUL26 380.00 P 0.00 0.00 0.00 6.81 -7.20 85 0 45 0
10JUL26 390.00 P 0.00 0.00 0.00 11.16 -8.18 86 0 3 0
10JUL26 400.00 P 0.00 0.00 0.00 16.83 -9.05 87 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 23.75 -10.24 89 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 30.88 -12.83 84 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 39.45 -13.49 84 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 48.65 -13.92 84 0 2 0
10JUL26 450.00 P 0.00 0.00 0.00 58.18 -14.31 84 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 70.00 -12.58 133 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 80.05 -12.72 147 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.16 -0.35 75 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.23 -0.50 75 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.50 -0.83 75 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.95 -1.33 75 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 1.70 -1.98 75 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 2.89 -2.74 75 0 10 0
17JUL26 350.00 P 0.00 0.00 0.00 4.62 -3.63 76 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 6.98 -4.63 76 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 10.09 -5.70 76 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 14.00 -6.78 76 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 18.77 -7.82 77 0 22 0
17JUL26 400.00 P 0.00 0.00 0.00 24.38 -8.62 78 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 30.79 -8.46 78 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 36.85 -11.45 75 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 44.43 -12.26 75 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 52.56 -12.96 75 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 61.14 -13.55 75 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 72.18 -11.97 90 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 81.61 -11.16 94 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.55 -0.65 69 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.72 -0.80 69 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.94 -0.98 69 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 1.21 -1.15 69 0 16 0
30JUL26 300.00 P 4.62 4.62 4.62 1.54 -1.39 69 15 56 +15
30JUL26 310.00 P 4.76 4.76 3.55 2.40 -1.91 69 515 514 +451
30JUL26 320.00 P 0.00 0.00 0.00 3.59 -2.51 69 0 152 0
30JUL26 330.00 P 0.00 0.00 0.00 5.16 -3.19 69 0 118 0
30JUL26 340.00 P 0.00 0.00 0.00 7.27 -3.84 69 0 108 0
30JUL26 350.00 P 0.00 0.00 0.00 9.91 -4.66 69 0 122 0
30JUL26 360.00 P 18.00 18.00 18.00 13.11 -5.48 69 8 168 0
30JUL26 370.00 P 0.00 0.00 0.00 16.88 -6.27 70 0 172 0
30JUL26 380.00 P 32.06 35.42 28.93 21.20 -7.03 70 75 249 +32
30JUL26 390.00 P 0.00 0.00 0.00 26.25 -7.87 70 0 280 0
30JUL26 400.00 P 0.00 0.00 0.00 31.94 -8.53 71 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 38.13 -7.72 71 0 172 0
30JUL26 420.00 P 0.00 0.00 0.00 43.49 -9.55 68 0 218 0
30JUL26 430.00 P 0.00 0.00 0.00 50.65 -9.96 68 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 58.15 -12.35 68 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 65.97 -13.14 68 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 76.54 -11.36 76 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 85.34 -11.65 78 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 94.43 -11.88 80 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 103.79 -11.99 82 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 113.26 -12.22 85 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 122.99 -12.24 88 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 132.80 -12.37 92 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 142.74 -11.63 96 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 152.76 -11.25 100 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 162.77 -10.91 104 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 173.02 -12.53 109 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 183.22 -12.52 114 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 192.30 -13.72 113 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 202.18 -13.79 116 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 212.08 -13.77 119 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 221.97 -13.68 121 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 231.88 -13.32 124 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 242.89 -12.72 133 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 252.12 -11.04 131 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 262.07 -13.02 134 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 272.03 -13.01 137 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 282.46 -12.87 142 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 292.65 -12.69 146 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 301.93 -12.92 145 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 311.92 -12.89 148 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 321.91 -10.44 150 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 331.89 -12.25 153 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 341.83 -12.81 155 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 351.86 -12.55 158 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 361.84 -13.56 160 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 371.82 -13.50 162 0 0 0
28AUG26 280.00 P 6.28 6.28 6.28 3.84 -1.48 69 15 153 +15
28AUG26 285.00 P 0.00 0.00 0.00 4.44 -1.72 69 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 5.15 -1.84 68 0 45 0
28AUG26 295.00 P 0.00 0.00 0.00 5.98 -2.05 69 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 6.81 -2.33 69 0 80 0
28AUG26 310.00 P 17.15 17.15 17.15 8.87 -2.68 69 1 80 +1
28AUG26 320.00 P 0.00 0.00 0.00 11.16 -3.26 69 0 143 0
28AUG26 330.00 P 24.98 24.98 24.98 14.02 -3.72 69 6 59 +6
28AUG26 340.00 P 0.00 0.00 0.00 17.19 -4.15 69 0 103 0
28AUG26 350.00 P 0.00 0.00 0.00 20.78 -4.82 69 0 146 0
28AUG26 360.00 P 29.80 29.80 29.80 24.87 -5.13 69 1 107 0
28AUG26 370.00 P 0.00 0.00 0.00 29.25 -5.94 70 0 123 0
28AUG26 380.00 P 44.04 44.04 40.17 34.26 -6.15 70 45 141 +45
28AUG26 390.00 P 0.00 0.00 0.00 39.45 -6.98 70 0 112 0
28AUG26 400.00 P 0.00 0.00 0.00 45.29 -7.17 70 0 15,161 0
28AUG26 410.00 P 0.00 0.00 0.00 51.31 -7.91 70 0 83 0
28AUG26 420.00 P 0.00 0.00 0.00 57.87 -8.16 71 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 64.67 -8.71 71 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 71.84 -9.07 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 79.36 -9.38 72 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 87.02 -9.88 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 95.18 -9.92 73 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 103.35 -10.46 74 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 111.94 -10.59 75 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 120.65 -10.81 76 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 129.47 -11.15 77 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 138.62 -11.18 78 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 147.79 -11.45 80 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 157.15 -11.61 81 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 166.66 -11.64 82 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 176.20 -11.87 84 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 185.91 -11.95 86 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 195.69 -11.99 88 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 205.50 -12.15 90 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 215.44 -12.20 93 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 225.43 -12.23 95 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 235.44 -12.32 97 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 245.52 -12.38 100 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 255.65 -12.40 102 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 265.81 -12.44 105 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 275.99 -12.49 108 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 286.22 -12.51 111 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 296.47 -12.53 113 0 0 0
29SEP26 280.00 P 13.88 13.88 11.88 7.24 -1.95 65 6 6 +6
29SEP26 285.00 P 0.00 0.00 0.00 8.10 -2.23 65 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 9.13 -2.34 65 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 10.26 -2.40 65 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 11.40 -2.73 65 0 45 0
29SEP26 310.00 P 0.00 0.00 0.00 13.97 -3.10 65 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 16.91 -3.56 65 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 20.20 -3.95 66 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 23.86 -4.42 66 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 27.84 -4.91 66 0 58 0
29SEP26 360.00 P 0.00 0.00 0.00 32.30 -5.22 66 0 70 0
29SEP26 370.00 P 53.83 53.83 45.52 36.90 -5.90 66 75 241 +30
29SEP26 380.00 P 59.13 59.19 52.01 42.17 -5.95 66 75 85 +7
29SEP26 390.00 P 0.00 0.00 0.00 47.46 -6.75 66 0 37 0
29SEP26 400.00 P 0.00 0.00 0.00 53.37 -6.95 67 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 59.46 -7.37 67 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 65.77 -7.94 67 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 72.64 -7.96 67 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 79.51 -8.58 68 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 86.81 -8.87 68 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 94.39 -8.92 68 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 101.99 -9.54 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 110.03 -9.73 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 118.25 -9.77 70 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 126.49 -10.27 70 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 135.08 -10.45 71 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 143.83 -10.50 72 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 152.61 -10.82 72 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 161.58 -11.06 73 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 170.78 -11.09 74 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 179.99 -11.22 75 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 189.24 -11.52 76 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 198.77 -11.56 77 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 208.33 -11.59 78 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 217.91 -11.76 80 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 227.58 -11.91 81 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 237.40 -11.93 83 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 247.23 -11.97 84 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 257.09 -12.09 86 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 267.02 -12.19 88 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 277.04 -12.21 89 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 287.07 -12.25 91 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 297.13 -12.32 93 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 307.23 -12.39 95 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 317.39 -12.41 97 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 327.57 -12.44 99 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 337.77 -12.48 101 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 348.00 -12.51 103 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 358.25 -12.55 105 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 368.53 -12.57 107 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 378.83 -12.57 109 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 389.13 -12.57 111 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 399.43 -12.57 114 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 409.73 -12.57 116 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 420.03 -12.37 118 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 430.33 -11.99 120 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 440.63 -11.48 122 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 450.93 -11.25 124 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 461.23 -10.81 126 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 471.53 -10.28 128 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 481.83 -10.16 130 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 492.13 -9.08 131 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 502.17 -9.83 133 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 510.00 -11.50 129 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 521.00 -10.50 133 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 531.00 -10.50 134 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 541.00 -10.00 135 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 551.00 -9.00 136 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 561.00 -10.00 137 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.05 -1.82 63 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 11.20 -1.83 63 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 12.36 -2.04 63 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 13.52 -2.37 63 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 14.92 -2.46 63 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 17.90 -2.64 63 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 21.05 -3.21 63 0 7 0
29OCT26 330.00 P 0.00 0.00 0.00 24.76 -3.23 63 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 28.49 -4.00 63 0 0 0
29OCT26 350.00 P 42.50 42.50 42.50 32.92 -4.09 63 1 1 +1
29OCT26 360.00 P 0.00 0.00 0.00 37.44 -4.57 64 0 0 0
29OCT26 370.00 P 49.50 49.50 49.50 42.32 -5.02 64 3 18 +3
29OCT26 380.00 P 59.70 59.70 59.63 47.64 -5.06 64 57 72 +57
29OCT26 390.00 P 0.00 0.00 0.00 52.98 -5.85 64 0 60 0
29OCT26 400.00 P 0.00 0.00 0.00 58.96 -6.02 64 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 65.10 -6.23 64 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 71.26 -6.98 64 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 78.13 -7.04 65 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 85.05 -7.26 65 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 91.99 -7.94 65 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 99.54 -8.02 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 107.17 -8.12 66 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 18.09 -3.65 60 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 19.62 -3.95 60 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 21.14 -4.34 60 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 22.81 -4.58 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 24.70 -4.60 60 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 28.49 -4.94 60 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 32.42 -5.62 60 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 37.00 -5.67 60 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 41.58 -6.22 60 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 46.51 -6.72 61 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 51.90 -6.77 61 0 109 0
30DEC26 370.00 P 0.00 0.00 0.00 57.30 -7.31 61 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 63.04 -7.80 61 0 57 0
30DEC26 390.00 P 0.00 0.00 0.00 69.23 -7.84 61 0 70 0
30DEC26 400.00 P 0.00 0.00 0.00 75.43 -8.17 61 0 148 0
30DEC26 410.00 P 0.00 0.00 0.00 81.78 -8.80 61 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 88.73 -8.84 62 0 222 0
30DEC26 430.00 P 0.00 0.00 0.00 95.69 -8.88 62 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 102.66 -9.47 62 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 110.06 -9.74 62 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 117.71 -9.76 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 125.36 -9.81 63 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 133.02 -10.39 63 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 141.16 -10.52 64 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 149.41 -10.55 64 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 157.66 -10.59 64 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 165.93 -10.97 64 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 174.51 -11.16 65 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 183.27 -11.17 65 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 192.02 -11.21 66 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 200.79 -11.29 66 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 209.62 -11.64 66 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 218.78 -11.65 67 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 227.95 -11.67 68 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 237.11 -11.70 68 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 246.29 -11.76 69 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 255.54 -12.00 69 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 265.02 -12.01 70 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 274.50 -12.02 71 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 283.99 -12.03 72 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 293.48 -12.05 72 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 302.98 -12.20 73 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 312.67 -12.24 74 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 322.38 -12.25 75 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 332.10 -12.26 76 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 341.82 -12.27 77 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 351.55 -12.28 78 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 361.29 -12.39 78 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 371.18 -12.34 79 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 381.06 -11.97 80 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 390.95 -11.90 81 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 400.83 -11.52 82 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 410.72 -11.32 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 420.62 -11.41 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 430.60 -11.01 85 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 440.60 -10.57 86 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 450.60 -10.18 87 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 460.60 -10.18 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 470.60 -9.92 89 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 480.61 -9.99 90 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 490.62 -9.38 91 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 500.58 -9.42 92 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 510.76 -9.24 93 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 520.84 -12.51 95 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 530.91 -12.52 96 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 540.50 -13.01 96 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 551.07 -12.52 98 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 561.15 -12.52 99 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 571.25 -12.53 100 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 25.66 -3.46 58 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 27.60 -3.48 58 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 29.55 -3.49 58 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 31.50 -3.51 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 33.46 -3.73 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 37.52 -4.37 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 42.22 -4.40 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 46.92 -4.54 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 51.66 -5.32 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 57.13 -5.38 59 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 62.65 -5.42 59 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 68.18 -5.94 59 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 74.06 -6.39 59 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 80.37 -6.42 59 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 86.69 -6.47 60 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 93.03 -7.06 60 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 99.75 -7.42 60 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 106.82 -7.44 60 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 113.89 -7.50 60 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 120.99 -7.87 60 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 128.23 -8.39 60 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 135.97 -8.42 61 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 143.72 -8.46 61 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 151.50 -8.51 61 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 159.29 -8.98 61 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 167.32 -9.30 62 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 175.66 -9.33 62 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 184.01 -9.36 62 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 192.38 -9.41 62 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 200.77 -9.71 63 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 209.24 -10.09 63 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 218.07 -10.11 63 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 226.92 -10.13 64 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 235.77 -10.18 64 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 244.65 -10.21 64 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 253.54 -10.52 65 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 262.55 -10.76 65 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 271.79 -10.77 65 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 281.03 -10.80 66 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 290.28 -10.83 67 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 299.55 -10.86 67 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 308.84 -11.01 68 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 318.14 -11.26 68 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 327.65 -11.30 68 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 337.20 -11.31 69 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 346.75 -11.34 70 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 356.31 -11.36 70 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 365.88 -11.39 71 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 375.47 -11.49 71 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 385.07 -11.66 72 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 394.80 -11.44 72 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 404.57 -11.17 73 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 414.34 -10.92 74 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 424.12 -10.68 75 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 433.91 -10.44 75 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 443.71 -10.42 76 0 0 0
29JUN27 280.00 P 42.00 42.00 42.00 34.80 -2.01 60 5 5 +5
29JUN27 285.00 P 0.00 0.00 0.00 36.82 -2.01 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 38.84 -2.16 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 40.87 -2.53 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 43.12 -2.69 60 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 47.94 -2.70 60 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 52.78 -2.71 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 57.64 -3.20 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 62.96 -3.51 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 68.61 -3.51 60 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 74.26 -3.53 60 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 79.94 -4.02 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 85.96 -4.43 60 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 92.40 -4.43 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 98.84 -4.46 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 105.31 -4.61 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 111.82 -5.26 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 118.83 -5.43 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 126.02 -5.44 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 133.22 -5.46 61 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 140.43 -5.60 61 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 147.68 -6.19 61 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 155.26 -6.46 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 163.11 -6.49 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 170.98 -6.51 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 178.86 -6.55 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 186.77 -6.83 62 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 194.71 -7.32 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 202.96 -7.52 63 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 211.39 -7.55 63 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 219.84 -7.58 63 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 228.31 -7.61 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 236.80 -7.72 64 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 245.31 -8.13 64 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 253.86 -8.50 64 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 262.76 -8.54 64 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 271.69 -8.57 65 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 280.63 -8.60 65 0 0 0
TOTAL PUT 925 45,262 +691
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$ 46.60
10JUL26 37.00 C 0.00 0.00 0.00 9.61 +0.31 83 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 8.61 +0.34 72 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 7.61 +0.33 61 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 6.61 +0.33 50 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 5.62 +0.32 62 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 4.63 +0.28 57 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 3.68 +0.24 59 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 2.79 +0.18 59 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 2.02 +0.19 61 1 132 0
10JUL26 46.00 C 1.26 1.26 1.26 1.34 +0.08 60 1 162 +1
10JUL26 47.00 C 1.15 1.66 1.15 0.83 +0.02 59 69 463 +67
10JUL26 48.00 C 1.20 1.20 0.48 0.48 -0.02 60 73 229 0
10JUL26 49.00 C 0.00 0.00 0.00 0.25 -0.04 59 0 255 0
10JUL26 50.00 C 0.45 0.50 0.45 0.12 -0.04 59 22 98 +10
10JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 239 0
10JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 9.64 - 57 0 0 -
17JUL26 38.00 C 0.00 0.00 0.00 8.61 +0.29 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 7.66 +0.31 52 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 6.70 +0.30 53 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 5.76 +0.27 53 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 4.87 +0.24 54 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 4.03 +0.21 53 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 3.26 +0.16 53 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 2.60 +0.22 54 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 2.00 +0.16 54 0 0 0
17JUL26 47.00 C 1.74 1.75 1.74 1.50 +0.11 54 17 17 +17
17JUL26 48.00 C 0.00 0.00 0.00 1.10 +0.07 54 0 26 0
17JUL26 49.00 C 1.21 1.21 0.75 0.79 +0.05 54 6 4 +4
17JUL26 50.00 C 0.80 0.80 0.80 0.56 +0.04 54 10 10 +10
17JUL26 52.50 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.87 +0.32 62 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 8.93 +0.42 60 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.91 +0.30 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.03 +0.29 53 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.19 +0.27 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.40 +0.26 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.67 +0.24 53 0 0 0
30JUL26 44.00 C 5.00 5.20 5.00 4.02 +0.25 54 20 60 0
30JUL26 45.00 C 3.20 3.20 3.20 3.39 +0.20 53 5 392 0
30JUL26 46.00 C 3.20 3.20 2.78 2.83 +0.24 53 50 751 0
30JUL26 47.00 C 2.89 2.89 2.31 2.35 +0.20 53 45 242 +15
30JUL26 48.00 C 2.25 2.25 2.25 1.93 +0.16 53 1 298 0
30JUL26 49.00 C 0.00 0.00 0.00 1.59 +0.16 54 0 425 0
30JUL26 50.00 C 1.98 1.98 1.96 1.29 +0.13 54 30 419 -19
30JUL26 52.50 C 1.07 1.21 0.80 0.71 +0.06 53 113 1,335 +8
30JUL26 55.00 C 0.58 0.70 0.54 0.37 +0.03 53 260 1,155 +166
30JUL26 57.50 C 0.35 0.45 0.33 0.18 +0.01 53 80 675 -15
30JUL26 60.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 1,156 0
30JUL26 62.50 C 0.11 0.11 0.11 0.04 0.00 53 4 1,039 -4
30JUL26 65.00 C 0.13 0.13 0.13 0.02 0.00 54 15 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 69 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 611 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 10.40 +0.35 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.45 +0.16 54 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.72 +0.27 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.97 +0.26 55 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.26 +0.25 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.58 +0.24 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.95 +0.23 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.35 +0.23 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.84 +0.34 56 0 143 0
28AUG26 46.00 C 4.31 4.31 4.31 4.31 +0.29 56 3 195 +3
28AUG26 47.00 C 4.01 4.01 3.88 3.84 +0.27 56 57 127 -3
28AUG26 48.00 C 3.49 3.49 3.49 3.41 +0.25 56 15 120 0
28AUG26 49.00 C 0.00 0.00 0.00 3.03 +0.25 56 0 173 0
28AUG26 50.00 C 3.30 3.30 3.30 2.69 +0.21 56 1 195 0
28AUG26 52.50 C 2.08 2.08 2.08 1.97 +0.15 56 15 335 +15
28AUG26 55.00 C 0.00 0.00 0.00 1.40 +0.08 56 0 330 0
28AUG26 57.50 C 0.00 0.00 0.00 0.98 +0.06 56 0 484 0
28AUG26 60.00 C 0.00 0.00 0.00 0.67 +0.04 56 0 830 0
28AUG26 62.50 C 0.00 0.00 0.00 0.46 +0.03 56 0 502 0
28AUG26 65.00 C 0.00 0.00 0.00 0.31 +0.02 56 0 964 0
28AUG26 67.50 C 0.00 0.00 0.00 0.20 +0.01 56 0 323 0
28AUG26 70.00 C 0.29 0.33 0.23 0.13 0.00 55 216 544 -5
28AUG26 72.50 C 0.00 0.00 0.00 0.09 +0.01 56 0 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 0.00 56 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 0.00 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 0.00 57 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 0.00 57 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 10.86 +0.26 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.09 +0.26 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.35 +0.20 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.70 +0.26 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.08 +0.28 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.45 +0.26 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.86 +0.26 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.37 +0.28 55 0 0 0
29SEP26 45.00 C 5.71 5.71 5.71 5.84 +0.32 55 15 95 +15
29SEP26 46.00 C 0.00 0.00 0.00 5.30 +0.34 54 0 181 0
29SEP26 47.00 C 5.33 5.33 4.82 4.84 +0.32 54 64 534 +64
29SEP26 48.00 C 4.94 4.94 4.94 4.41 +0.30 54 10 252 +10
29SEP26 49.00 C 0.00 0.00 0.00 4.02 +0.29 54 0 249 0
29SEP26 50.00 C 0.00 0.00 0.00 3.66 +0.27 54 0 314 0
29SEP26 52.50 C 0.00 0.00 0.00 2.90 +0.24 55 0 366 0
29SEP26 55.00 C 0.00 0.00 0.00 2.27 +0.19 55 0 436 0
29SEP26 57.50 C 2.24 2.27 2.00 1.74 +0.12 55 174 3,436 +136
29SEP26 60.00 C 0.00 0.00 0.00 1.33 +0.10 55 0 871 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 +0.07 55 0 818 0
29SEP26 65.00 C 0.95 0.95 0.95 0.76 +0.07 55 12 1,135 +12
29SEP26 67.50 C 0.00 0.00 0.00 0.57 +0.05 55 0 691 0
29SEP26 70.00 C 0.64 0.64 0.64 0.42 +0.04 54 160 857 +83
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.03 54 0 1,494 0
29SEP26 75.00 C 0.48 0.48 0.43 0.23 +0.02 54 30 1,308 -30
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.02 54 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 +0.02 55 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.02 55 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 54 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 55 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 55 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 54 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 56 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
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 61 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 65 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 11.38 +0.24 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.70 +0.28 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.94 +0.24 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.32 +0.29 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.68 +0.24 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.07 +0.34 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.55 +0.38 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.01 +0.27 53 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.50 +0.27 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.04 +0.35 53 0 250 0
29OCT26 47.00 C 6.09 6.09 6.09 5.59 +0.35 53 15 60 +15
29OCT26 48.00 C 0.00 0.00 0.00 5.15 +0.32 53 0 296 0
29OCT26 49.00 C 4.79 4.79 4.79 4.77 +0.31 53 15 45 +15
29OCT26 50.00 C 5.06 5.06 5.06 4.39 +0.29 53 15 45 +15
29OCT26 52.50 C 0.00 0.00 0.00 3.59 +0.26 53 0 0 0
29OCT26 55.00 C 3.28 3.28 3.11 2.94 +0.23 54 215 315 +200
29OCT26 57.50 C 2.39 2.39 2.39 2.38 +0.19 54 150 330 +150
29OCT26 60.00 C 2.22 2.41 2.19 1.90 +0.15 54 45 90 +45
29OCT26 62.50 C 0.00 0.00 0.00 1.51 +0.11 54 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 1.20 +0.10 54 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 12.53 +0.29 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.87 +0.30 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.17 +0.24 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.54 +0.21 53 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.95 +0.22 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.38 +0.22 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.88 +0.28 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.47 +0.32 54 0 90 0
30DEC26 45.00 C 7.89 7.89 7.89 7.97 +0.33 54 15 270 +15
30DEC26 46.00 C 8.02 8.02 7.43 7.48 +0.36 53 30 349 +30
30DEC26 47.00 C 0.00 0.00 0.00 7.06 +0.37 54 0 270 0
30DEC26 48.00 C 0.00 0.00 0.00 6.64 +0.36 54 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.25 +0.35 54 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 5.88 +0.34 54 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 5.04 +0.31 54 0 0 0
30DEC26 55.00 C 4.90 4.90 4.90 4.33 +0.29 54 40 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.72 +0.27 54 0 464 0
30DEC26 60.00 C 0.00 0.00 0.00 3.17 +0.22 54 0 598 0
30DEC26 62.50 C 3.06 3.06 3.06 2.69 +0.17 54 150 938 +150
30DEC26 65.00 C 2.65 2.65 2.43 2.28 +0.15 54 300 687 +211
30DEC26 67.50 C 2.20 2.20 2.20 1.93 +0.13 54 4 911 +4
30DEC26 70.00 C 1.81 1.81 1.81 1.63 +0.12 54 150 846 +150
30DEC26 72.50 C 0.00 0.00 0.00 1.38 +0.15 54 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.17 +0.10 54 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.99 +0.12 54 0 232 0
30DEC26 80.00 C 0.00 0.00 0.00 0.83 +0.07 54 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 +0.06 54 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 +0.06 54 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 +0.05 54 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 +0.04 54 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 +0.04 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 +0.03 54 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 +0.04 54 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 +0.03 54 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 13.82 +0.29 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.23 +0.38 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.60 +0.36 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.01 +0.35 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.45 +0.33 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.92 +0.33 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.36 +0.22 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.85 +0.16 52 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.52 +0.34 53 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.11 +0.41 53 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 8.68 +0.41 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.27 +0.40 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.88 +0.39 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.50 +0.37 53 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.65 +0.35 53 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.90 +0.33 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.24 +0.30 53 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.67 +0.25 53 0 100 0
30MAR27 62.50 C 0.00 0.00 0.00 4.13 +0.28 53 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.65 +0.24 53 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.22 +0.18 53 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 2.84 +0.17 53 0 180 0
30MAR27 72.50 C 0.00 0.00 0.00 2.44 +0.16 53 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.17 +0.16 53 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 1.96 +0.19 53 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.73 +0.17 53 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.53 +0.12 53 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 +0.10 53 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.20 +0.10 53 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.06 +0.09 53 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.94 +0.11 53 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.83 +0.07 53 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.71 +0.04 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.65 +0.06 53 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 14.82 +0.37 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.25 +0.37 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.70 +0.37 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.17 +0.36 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.66 +0.36 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.17 +0.36 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.70 +0.20 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.24 +0.21 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.75 +0.16 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.52 +0.41 53 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 10.11 +0.41 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.70 +0.40 53 0 25 0
29JUN27 49.00 C 0.00 0.00 0.00 9.31 +0.39 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.95 +0.46 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.10 +0.46 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.33 +0.36 53 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.64 +0.34 53 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.02 +0.32 53 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.47 +0.39 53 0 4 0
29JUN27 65.00 C 0.00 0.00 0.00 4.96 +0.28 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.48 +0.25 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.06 +0.24 53 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.67 +0.23 53 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.20 +0.18 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 2.93 +0.20 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.68 +0.22 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.46 +0.23 53 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.25 +0.24 53 0 93 0
TOTAL CALL 2,738 72,056 +1,560
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 1 0 -1
10JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 20 0
10JUL26 42.00 P 0.08 0.08 0.08 0.03 -0.05 61 100 45 -85
10JUL26 43.00 P 0.00 0.00 0.00 0.08 -0.09 61 0 42 0
10JUL26 44.00 P 0.00 0.00 0.00 0.18 -0.16 59 0 47 0
10JUL26 45.00 P 0.00 0.00 0.00 0.39 -0.24 60 1 27 0
10JUL26 46.00 P 0.53 0.82 0.53 0.73 -0.32 60 19 138 -11
10JUL26 47.00 P 0.70 1.30 0.70 1.21 -0.40 59 30 872 +10
10JUL26 48.00 P 1.32 1.75 0.94 1.86 -0.44 59 120 120 +75
10JUL26 49.00 P 1.97 1.97 1.97 2.64 -0.38 59 15 60 0
10JUL26 50.00 P 0.00 0.00 0.00 3.51 -0.37 59 0 75 0
10JUL26 52.50 P 0.00 0.00 0.00 5.91 -0.35 61 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 8.40 -0.34 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 10.90 -0.34 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 13.40 -0.34 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 16.02 -0.22 181 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 18.40 -0.34 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
17JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.14 -0.06 55 0 30 0
17JUL26 42.00 P 0.00 0.00 0.00 0.24 -0.10 54 0 0 0
17JUL26 43.00 P 0.38 0.38 0.38 0.41 -0.13 54 8 90 +8
17JUL26 44.00 P 0.62 0.62 0.62 0.65 -0.17 54 1 1 +1
17JUL26 45.00 P 0.85 1.00 0.85 0.96 -0.23 54 18 19 +9
17JUL26 46.00 P 1.03 1.03 1.03 1.36 -0.29 54 15 15 +15
17JUL26 47.00 P 1.62 1.62 1.42 1.86 -0.34 53 45 60 +45
17JUL26 48.00 P 1.96 1.96 1.94 2.47 -0.37 54 30 45 +30
17JUL26 49.00 P 2.49 2.55 2.49 3.14 -0.32 53 30 30 +30
17JUL26 50.00 P 0.00 0.00 0.00 3.90 -0.34 53 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 6.06 -0.35 53 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 8.56 -0.31 68 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 11.01 -0.30 77 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 13.52 -0.22 90 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 16.02 -0.22 101 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 18.52 -0.22 112 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.24 -0.04 53 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.37 -0.04 53 0 197 0
30JUL26 41.00 P 0.00 0.00 0.00 0.53 -0.07 53 0 80 0
30JUL26 42.00 P 0.00 0.00 0.00 0.75 -0.08 54 0 247 0
30JUL26 43.00 P 1.09 1.09 1.09 1.01 -0.11 54 45 448 +45
30JUL26 44.00 P 0.00 0.00 0.00 1.34 -0.13 54 30 335 +30
30JUL26 45.00 P 1.34 1.34 1.34 1.71 -0.17 53 15 233 0
30JUL26 46.00 P 2.14 2.23 2.14 2.14 -0.23 53 45 234 +13
30JUL26 47.00 P 2.28 2.76 2.28 2.66 -0.27 53 63 285 +37
30JUL26 48.00 P 2.91 3.29 2.56 3.24 -0.31 53 105 759 +105
30JUL26 49.00 P 3.32 3.71 3.01 3.88 -0.22 53 90 328 +30
30JUL26 50.00 P 3.72 3.72 3.63 4.58 -0.23 53 51 470 -36
30JUL26 52.50 P 0.00 0.00 0.00 6.52 -0.27 53 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 8.69 -0.30 53 0 1,058 0
30JUL26 57.50 P 0.00 0.00 0.00 11.06 -0.37 56 0 2,032 0
30JUL26 60.00 P 0.00 0.00 0.00 13.52 -0.47 62 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 16.02 -0.39 69 0 1,293 0
30JUL26 65.00 P 17.55 17.55 17.55 18.52 -0.22 76 1 753 -1
30JUL26 67.50 P 0.00 0.00 0.00 21.02 -0.22 83 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 23.40 -0.34 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 25.90 -0.34 0 0 534 0
30JUL26 75.00 P 0.00 0.00 0.00 28.40 -0.34 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 31.02 -0.22 108 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 33.52 -0.22 113 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.90 -0.34 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 38.40 -0.34 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.90 -0.34 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 43.40 -0.34 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 45.90 -0.34 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 48.40 -0.34 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 50.90 -0.34 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 53.40 -0.34 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.60 -0.05 56 0 205 0
28AUG26 38.00 P 0.00 0.00 0.00 0.78 -0.06 56 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 0.99 -0.06 56 0 198 0
28AUG26 40.00 P 0.00 0.00 0.00 1.25 -0.08 56 0 232 0
28AUG26 41.00 P 0.00 0.00 0.00 1.52 -0.10 56 0 255 0
28AUG26 42.00 P 0.00 0.00 0.00 1.85 -0.12 56 0 153 0
28AUG26 43.00 P 0.00 0.00 0.00 2.21 -0.15 56 0 43 0
28AUG26 44.00 P 0.00 0.00 0.00 2.60 -0.19 56 0 156 0
28AUG26 45.00 P 0.00 0.00 0.00 3.03 -0.22 56 0 89 0
28AUG26 46.00 P 0.00 0.00 0.00 3.51 -0.25 55 0 256 0
28AUG26 47.00 P 0.00 0.00 0.00 4.03 -0.28 55 0 374 0
28AUG26 48.00 P 4.07 4.07 4.07 4.60 -0.30 55 15 291 0
28AUG26 49.00 P 0.00 0.00 0.00 5.25 -0.28 56 0 290 0
28AUG26 50.00 P 5.55 5.55 5.55 5.87 -0.26 55 5 247 0
28AUG26 52.50 P 0.00 0.00 0.00 7.63 -0.35 55 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 9.83 -0.16 60 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 11.94 -0.11 61 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 14.10 -0.50 61 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 16.35 -0.25 61 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 18.70 -0.33 62 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 21.10 -0.19 63 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 23.53 -0.28 64 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.99 -0.29 66 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 28.40 -0.34 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 31.02 -0.22 76 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 33.52 -0.22 80 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.90 -0.34 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 38.40 -0.34 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.90 -0.34 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.40 -0.34 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.90 -0.34 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.40 -0.34 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.90 -0.34 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 53.40 -0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.11 -0.03 55 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.35 -0.04 55 0 0 0
29SEP26 39.00 P 1.50 1.50 1.50 1.63 -0.05 55 60 60 +60
29SEP26 40.00 P 1.76 1.96 1.76 1.93 -0.06 55 51 213 +8
29SEP26 41.00 P 0.00 0.00 0.00 2.26 -0.09 55 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.62 -0.11 55 0 135 0
29SEP26 43.00 P 0.00 0.00 0.00 2.99 -0.16 54 0 79 0
29SEP26 44.00 P 0.00 0.00 0.00 3.42 -0.18 54 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.88 -0.19 54 0 96 0
29SEP26 46.00 P 0.00 0.00 0.00 4.38 -0.21 54 0 395 0
29SEP26 47.00 P 4.85 4.86 4.85 4.92 -0.22 54 25 258 0
29SEP26 48.00 P 0.00 0.00 0.00 5.50 -0.23 54 0 157 0
29SEP26 49.00 P 0.00 0.00 0.00 6.14 -0.21 55 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 6.77 -0.23 54 0 465 0
29SEP26 52.50 P 0.00 0.00 0.00 8.65 -0.12 57 0 777 0
29SEP26 55.00 P 10.50 10.50 10.50 10.55 -0.10 58 1 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 12.51 -0.30 57 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 14.64 -0.21 58 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.75 -0.30 57 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 19.01 -0.31 58 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 21.50 -0.23 62 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 23.76 -0.21 60 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 26.15 -0.31 61 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 28.56 -0.37 61 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 31.02 -0.41 62 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 33.52 -0.25 66 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 35.90 -0.34 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 38.40 -0.34 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 40.90 -0.34 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 43.40 -0.34 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.90 -0.34 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.40 -0.34 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 51.02 -0.22 85 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.40 -0.34 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.02 -0.22 90 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.40 -0.34 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.90 -0.34 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.40 -0.34 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.90 -0.34 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.40 -0.34 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.90 -0.34 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.40 -0.34 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.90 -0.34 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.40 -0.34 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.90 -0.34 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.53 -0.02 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.82 -0.02 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.11 -0.04 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.46 -0.05 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.81 -0.06 54 0 200 0
29OCT26 42.00 P 0.00 0.00 0.00 3.18 -0.12 53 0 217 0
29OCT26 43.00 P 0.00 0.00 0.00 3.59 -0.14 53 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 4.04 -0.15 53 0 0 0
29OCT26 45.00 P 3.91 3.91 3.91 4.51 -0.17 53 1 45 0
29OCT26 46.00 P 0.00 0.00 0.00 5.02 -0.18 53 0 75 0
29OCT26 47.00 P 5.11 5.11 5.06 5.55 -0.20 53 30 30 +30
29OCT26 48.00 P 0.00 0.00 0.00 6.12 -0.22 53 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 6.77 -0.19 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.41 -0.21 54 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 9.11 -0.23 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.03 -0.10 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.90 -0.21 54 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 15.08 -0.27 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.28 -0.17 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.50 -0.18 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.43 -0.01 54 0 5 0
30DEC26 38.00 P 2.49 2.49 2.49 2.79 -0.01 54 15 30 +15
30DEC26 39.00 P 2.80 3.00 2.80 3.13 -0.04 54 16 78 +16
30DEC26 40.00 P 0.00 0.00 0.00 3.49 -0.06 54 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 3.88 -0.10 54 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.30 -0.10 53 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 4.75 -0.11 54 0 457 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 -0.13 53 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.71 -0.14 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 6.23 -0.15 53 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 6.78 -0.17 53 0 283 0
30DEC26 48.00 P 0.00 0.00 0.00 7.35 -0.16 53 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.99 -0.19 53 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 8.62 -0.17 53 0 1,295 0
30DEC26 52.50 P 0.00 0.00 0.00 10.30 -0.10 54 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 12.21 -0.14 55 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 14.06 -0.12 55 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 16.08 -0.10 56 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 18.14 -0.08 56 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.26 -0.13 56 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 22.39 -0.18 56 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.60 -0.28 56 0 1,355 0
30DEC26 72.50 P 0.00 0.00 0.00 26.92 -0.27 57 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 29.17 -0.31 57 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.45 -0.40 56 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.83 -0.37 57 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 36.20 -0.36 57 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 38.61 -0.41 57 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 41.06 -0.40 58 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 43.53 -0.40 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.02 -0.42 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.52 -0.22 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.02 -0.22 64 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 53.40 -0.34 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.46 0.00 53 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.82 -0.02 53 0 75 0
30MAR27 39.00 P 0.00 0.00 0.00 4.20 -0.05 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.60 -0.07 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.02 -0.11 53 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.47 -0.11 53 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.94 -0.09 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.42 -0.11 52 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 6.93 -0.13 52 0 115 0
30MAR27 46.00 P 0.00 0.00 0.00 7.47 -0.13 52 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 8.02 -0.14 52 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 8.60 -0.16 52 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 9.22 -0.15 52 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.84 -0.14 52 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 11.47 -0.19 52 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 13.30 -0.09 53 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 15.15 -0.10 53 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 17.10 -0.06 54 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 19.08 -0.05 54 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.13 -0.06 54 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.16 -0.22 54 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.29 -0.25 54 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.49 -0.25 54 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.71 -0.22 54 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.98 -0.06 54 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.10 -0.24 52 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 36.44 -0.26 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.80 -0.27 52 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.18 -0.28 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.59 -0.34 52 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.02 -0.42 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.52 -0.26 54 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 51.02 -0.23 56 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.40 -0.34 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.30 -0.01 53 0 0 0
29JUN27 38.00 P 4.18 4.18 4.18 4.69 -0.04 53 15 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.10 -0.06 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.53 -0.07 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.97 -0.08 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.44 -0.17 52 0 18 0
29JUN27 43.00 P 6.80 6.80 6.80 6.93 -0.18 52 15 15 +15
29JUN27 44.00 P 0.00 0.00 0.00 7.43 -0.11 52 0 0 0
29JUN27 45.00 P 7.82 7.82 7.82 7.96 -0.11 52 15 31 0
29JUN27 46.00 P 8.28 8.28 8.28 8.50 -0.12 52 1 16 +1
29JUN27 47.00 P 8.89 8.89 8.89 9.06 -0.13 52 15 30 +15
29JUN27 48.00 P 0.00 0.00 0.00 9.64 -0.11 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 10.21 -0.14 51 0 15 0
29JUN27 50.00 P 10.68 10.68 10.68 10.84 -0.14 51 1 22 +1
29JUN27 52.50 P 0.00 0.00 0.00 12.47 -0.14 51 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 14.19 -0.11 52 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 16.05 -0.15 52 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.93 -0.17 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.84 -0.17 52 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.82 -0.08 52 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.86 -0.10 52 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.92 -0.11 52 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 28.06 -0.14 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.23 -0.14 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.42 -0.16 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 34.66 -0.19 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.94 -0.19 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.23 -0.21 52 0 3 0
TOTAL PUT 1,159 86,096 +510
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$ 20.88
30JUL26 7.00 C 0.00 0.00 0.00 13.89 +0.42 0 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 13.64 +0.42 0 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 13.39 +0.43 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 13.14 +0.41 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 12.89 +0.43 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 12.65 +0.44 136 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 12.40 +0.42 131 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 12.15 +0.42 125 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 11.90 +0.44 120 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 11.65 +0.44 114 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 11.40 +0.35 109 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 11.15 +0.42 103 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 10.90 +0.42 97 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 10.40 +0.42 82 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 9.90 +0.44 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 9.40 +0.42 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 8.90 +0.42 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 8.40 +0.41 0 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 7.91 +0.44 74 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 7.41 +0.42 68 0 440 0
30JUL26 14.00 C 6.85 6.85 6.85 6.89 +0.39 0 1 256 0
30JUL26 14.50 C 0.00 0.00 0.00 6.40 +0.37 0 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 5.94 +0.47 68 0 393 0
30JUL26 15.50 C 5.53 5.53 5.53 5.45 +0.42 65 25 155 0
30JUL26 16.00 C 0.00 0.00 0.00 4.96 +0.39 62 0 277 0
30JUL26 16.50 C 4.54 4.54 4.52 4.50 +0.33 63 40 99 0
30JUL26 17.00 C 0.00 0.00 0.00 4.03 +0.35 61 0 62 0
30JUL26 17.50 C 3.63 3.63 3.63 3.63 +0.32 65 20 554 0
30JUL26 18.00 C 3.23 3.23 3.23 3.22 +0.38 65 10 344 -6
30JUL26 18.50 C 0.00 0.00 0.00 2.83 +0.33 64 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 2.52 +0.35 67 0 255 0
30JUL26 19.50 C 2.19 2.19 2.12 2.19 +0.26 67 35 314 +35
30JUL26 20.00 C 0.00 0.00 0.00 1.90 +0.27 68 0 414 0
30JUL26 21.00 C 1.61 1.61 1.41 1.40 +0.19 68 43 237 +19
30JUL26 22.00 C 1.13 1.13 1.00 0.99 +0.13 68 53 338 +20
30JUL26 23.00 C 0.89 0.94 0.69 0.73 +0.14 70 315 1,094 +45
30JUL26 24.00 C 0.70 0.70 0.55 0.50 +0.11 70 67 1,924 -20
30JUL26 25.00 C 0.49 0.52 0.41 0.33 +0.08 70 113 2,209 -19
30JUL26 26.00 C 0.40 0.40 0.32 0.22 +0.06 70 57 1,128 +1
30JUL26 27.00 C 0.30 0.32 0.25 0.14 +0.04 70 64 2,473 +18
30JUL26 28.00 C 0.23 0.25 0.22 0.09 +0.03 70 11 512 +9
30JUL26 29.00 C 0.00 0.00 0.00 0.06 +0.02 71 0 1,682 0
30JUL26 30.00 C 0.14 0.14 0.14 0.04 +0.01 72 41 1,453 -31
30JUL26 31.00 C 0.10 0.11 0.10 0.02 0.00 70 21 416 +20
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 381 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 157 0
30JUL26 35.00 C 0.08 0.08 0.08 0.01 0.00 81 1 103 -1
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 926 0
28AUG26 8.50 C 0.00 0.00 0.00 12.40 +0.42 86 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 12.15 +0.42 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 11.90 +0.41 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 11.65 +0.42 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 11.40 +0.35 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 11.15 +0.42 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 10.40 +0.30 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 9.91 +0.45 77 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 9.41 +0.42 70 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 8.91 +0.42 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 8.48 +0.48 88 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 7.92 +0.40 63 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 7.41 +0.29 0 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 6.92 +0.41 53 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 6.45 +0.33 59 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 5.99 +0.41 62 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 5.54 +0.40 63 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 5.10 +0.39 63 0 488 0
28AUG26 16.50 C 4.68 4.68 4.67 4.66 +0.36 62 40 175 +40
28AUG26 17.00 C 0.00 0.00 0.00 4.26 +0.35 63 0 148 0
28AUG26 17.50 C 3.85 3.85 3.85 3.87 +0.29 62 20 345 +13
28AUG26 18.00 C 0.00 0.00 0.00 3.51 +0.30 62 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 3.18 +0.22 63 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 2.86 +0.24 63 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 2.58 +0.21 63 0 622 0
28AUG26 20.00 C 2.50 2.50 2.31 2.33 +0.21 64 47 1,139 -10
28AUG26 21.00 C 2.01 2.01 1.86 1.89 +0.17 65 42 87 -10
28AUG26 22.00 C 1.70 1.70 1.50 1.52 +0.16 66 12 1,889 +2
28AUG26 23.00 C 1.30 1.30 1.23 1.22 +0.13 67 2 1,561 -1
28AUG26 24.00 C 1.08 1.08 1.00 0.95 +0.07 67 8 1,128 -5
28AUG26 25.00 C 0.86 0.91 0.84 0.73 +0.05 66 14 597 +2
28AUG26 26.00 C 0.00 0.00 0.00 0.57 +0.05 67 0 1,496 0
28AUG26 27.00 C 0.00 0.00 0.00 0.43 +0.03 66 0 1,677 0
28AUG26 28.00 C 0.00 0.00 0.00 0.33 +0.02 66 10 568 +10
28AUG26 29.00 C 0.00 0.00 0.00 0.25 +0.02 66 0 450 0
28AUG26 30.00 C 0.37 0.37 0.37 0.19 +0.01 66 15 3,219 0
28AUG26 31.00 C 0.00 0.00 0.00 0.14 +0.01 66 0 312 0
28AUG26 32.00 C 0.00 0.00 0.00 0.10 0.00 66 0 183 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 0.00 66 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 0.00 67 0 265 0
28AUG26 35.00 C 0.23 0.23 0.23 0.05 +0.01 68 70 140 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 0.00 66 0 1,025 0
29SEP26 6.50 C 0.00 0.00 0.00 14.40 +0.42 119 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 14.15 +0.42 114 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 13.90 +0.42 109 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 13.65 +0.37 104 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 13.40 +0.42 99 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 13.15 +0.42 95 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 12.90 +0.42 90 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 12.65 +0.42 84 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.40 +0.38 76 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 12.15 +0.42 0 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 11.90 +0.40 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 11.65 +0.39 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 11.40 +0.35 0 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 11.15 +0.37 0 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 10.90 +0.30 0 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 10.40 +0.30 0 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 9.91 +0.42 66 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 9.41 +0.38 61 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 8.91 +0.41 55 0 13,727 0
29SEP26 12.50 C 0.00 0.00 0.00 8.48 +0.46 73 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 7.92 +0.38 54 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 7.44 +0.32 56 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 6.96 +0.35 56 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 6.54 +0.42 61 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 6.10 +0.51 61 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 5.68 +0.42 61 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 5.26 +0.39 60 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 4.89 +0.41 61 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 4.52 +0.34 61 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 4.16 +0.35 60 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 3.83 +0.24 60 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 3.53 +0.32 61 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 3.20 +0.27 59 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 2.96 +0.26 60 0 122 0
29SEP26 20.00 C 2.76 2.76 2.76 2.72 +0.25 61 4 515 +3
29SEP26 21.00 C 0.00 0.00 0.00 2.27 +0.20 61 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 1.90 +0.20 61 0 248 0
29SEP26 23.00 C 1.56 1.56 1.56 1.63 +0.16 63 5 789 +4
29SEP26 24.00 C 0.00 0.00 0.00 1.35 +0.13 63 0 779 0
29SEP26 25.00 C 1.20 1.20 1.20 1.10 +0.10 63 3 1,249 +3
29SEP26 26.00 C 0.00 0.00 0.00 0.89 +0.08 62 0 2,897 0
29SEP26 27.00 C 0.00 0.00 0.00 0.73 +0.07 62 4 930 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 +0.06 62 0 2,388 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 +0.06 62 0 473 0
29SEP26 30.00 C 0.56 0.56 0.56 0.39 +0.04 62 50 817 -50
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.03 62 0 185 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 +0.03 62 0 151 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.02 62 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.02 62 0 527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.02 62 0 441 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 +0.01 62 0 873 0
29OCT26 15.50 C 0.00 0.00 0.00 5.80 - 58 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 5.47 +0.37 60 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 5.05 +0.35 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.70 +0.35 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.37 +0.31 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.12 +0.38 59 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 3.77 +0.32 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.47 +0.28 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.23 +0.29 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.99 +0.27 58 0 18 0
29OCT26 21.00 C 0.00 0.00 0.00 2.57 +0.26 58 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.20 +0.21 59 0 162 0
29OCT26 23.00 C 0.00 0.00 0.00 1.91 +0.19 60 0 201 0
29OCT26 24.00 C 0.00 0.00 0.00 1.64 +0.17 60 0 450 0
29OCT26 25.00 C 0.00 0.00 0.00 1.37 +0.14 60 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 1.16 +0.13 60 0 60 0
29OCT26 27.00 C 1.12 1.12 1.12 0.97 +0.11 60 30 30 +30
29OCT26 28.00 C 0.00 0.00 0.00 0.82 +0.11 60 0 4 0
29OCT26 29.00 C 0.00 0.00 0.00 0.68 +0.08 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.57 +0.08 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.47 +0.06 60 0 0 0
29OCT26 32.00 C 0.65 0.65 0.65 0.39 +0.06 59 10 13 +10
30DEC26 6.50 C 0.00 0.00 0.00 14.40 +0.42 90 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 14.15 +0.42 86 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 13.90 +0.42 83 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 13.65 +0.37 80 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 13.40 +0.42 76 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 13.15 +0.42 73 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 12.90 +0.42 70 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 12.65 +0.42 66 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 12.40 +0.38 62 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 12.15 +0.42 0 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 11.90 +0.40 0 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 11.65 +0.39 0 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 11.40 +0.35 0 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 11.15 +0.37 0 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 10.91 +0.31 59 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 10.42 +0.32 58 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 9.93 +0.41 57 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 9.41 +0.37 46 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 8.91 +0.41 42 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 8.48 +0.44 52 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 8.04 +0.42 52 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 7.62 +0.44 53 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 7.21 +0.41 53 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 6.82 +0.31 54 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 6.44 +0.42 54 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 6.07 +0.37 53 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 5.72 +0.28 53 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.39 +0.35 54 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 5.06 +0.34 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.76 +0.31 54 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 4.54 +0.18 55 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 4.21 +0.29 54 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.94 +0.26 54 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 3.72 +0.27 54 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 3.49 +0.26 55 0 348 0
30DEC26 21.00 C 3.09 3.09 3.09 3.09 +0.25 55 1 58 +1
30DEC26 22.00 C 0.00 0.00 0.00 2.73 +0.23 56 0 250 0
30DEC26 23.00 C 0.00 0.00 0.00 2.42 +0.17 56 0 268 0
30DEC26 24.00 C 0.00 0.00 0.00 2.17 +0.22 57 0 933 0
30DEC26 25.00 C 2.00 2.00 2.00 1.92 +0.17 58 1 2,077 -1
30DEC26 26.00 C 0.00 0.00 0.00 1.67 +0.15 58 0 424 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 +0.15 58 0 2,805 0
30DEC26 28.00 C 0.00 0.00 0.00 1.27 +0.13 57 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.11 +0.11 57 0 147 0
30DEC26 30.00 C 0.00 0.00 0.00 0.96 +0.11 57 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 +0.09 57 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 +0.09 57 0 1,751 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 +0.07 57 0 378 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 +0.06 57 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 +0.07 57 0 141 0
30DEC26 36.00 C 0.77 0.77 0.74 0.41 +0.05 57 2 736 +1
30MAR27 6.50 C 0.00 0.00 0.00 14.40 +0.42 76 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 14.15 +0.42 73 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 13.90 +0.42 70 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 13.65 +0.37 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 13.40 +0.42 64 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 13.15 +0.42 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 12.90 +0.42 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 12.65 +0.42 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 12.40 +0.38 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 12.15 +0.42 52 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 11.90 +0.40 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 11.66 +0.40 53 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 11.42 +0.37 54 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 11.18 +0.40 54 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 10.94 +0.34 53 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 10.42 +0.32 47 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 9.97 +0.44 49 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 9.54 +0.44 50 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 9.12 +0.40 51 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 8.61 +0.37 47 0 278 0
30MAR27 13.00 C 0.00 0.00 0.00 8.30 +0.41 51 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 7.92 +0.44 51 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 7.54 +0.40 51 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 7.17 +0.37 51 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 6.82 +0.38 51 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 6.48 +0.38 51 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 6.16 +0.32 51 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 5.85 +0.28 51 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 5.55 +0.28 51 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 5.27 +0.28 51 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 5.00 +0.25 51 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 4.75 +0.27 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 4.50 +0.22 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 4.26 +0.24 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.06 +0.14 52 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 3.69 +0.31 53 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 3.34 +0.27 53 0 91 0
30MAR27 23.00 C 0.00 0.00 0.00 3.01 +0.21 53 0 126 0
30MAR27 24.00 C 0.00 0.00 0.00 2.74 +0.19 54 0 81 0
30MAR27 25.00 C 0.00 0.00 0.00 2.49 +0.20 54 0 89 0
30MAR27 26.00 C 0.00 0.00 0.00 2.24 +0.20 54 0 112 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 +0.17 54 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 1.80 +0.17 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 1.61 +0.17 54 0 33 0
30MAR27 30.00 C 1.65 1.65 1.65 1.43 +0.13 54 1 156 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.29 +0.13 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 +0.12 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 +0.10 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.93 +0.10 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 +0.10 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.74 +0.08 54 0 391 0
29JUN27 15.00 C 0.00 0.00 0.00 7.25 +0.37 51 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 6.89 +0.30 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 6.59 +0.34 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.29 +0.35 50 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 6.01 +0.31 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.75 +0.26 50 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 5.50 +0.26 50 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.23 +0.25 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.00 +0.24 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 4.78 +0.23 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.57 +0.22 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.19 +0.21 51 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 3.85 +0.20 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 3.54 +0.17 52 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 3.27 +0.16 52 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.02 +0.16 53 0 600 0
29JUN27 26.00 C 2.83 2.83 2.83 2.77 +0.13 53 10 560 0
29JUN27 27.00 C 0.00 0.00 0.00 2.53 +0.13 53 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 2.29 +0.11 53 0 80 0
29JUN27 29.00 C 2.34 2.34 2.34 2.10 +0.10 53 10 111 -10
29JUN27 30.00 C 0.00 0.00 0.00 1.92 +0.10 53 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 1.74 +0.09 53 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 1.60 +0.08 53 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 1.46 +0.08 52 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.33 +0.08 53 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.21 +0.06 52 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.12 +0.06 53 0 34 0
TOTAL CALL 1,328 166,023 +123
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 174 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 168 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 417 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 80 2 160 +2
30JUL26 13.50 P 0.02 0.02 0.02 0.01 0.00 74 90 284 +90
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 75 0 606 0
30JUL26 14.50 P 0.05 0.05 0.05 0.03 0.00 74 26 229 -26
30JUL26 15.00 P 0.07 0.07 0.07 0.04 -0.01 71 5 175 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.01 70 0 125 0
30JUL26 16.00 P 0.11 0.12 0.11 0.09 -0.02 70 9 175 -7
30JUL26 16.50 P 0.17 0.17 0.17 0.14 -0.03 70 1 171 0
30JUL26 17.00 P 0.21 0.22 0.20 0.20 -0.04 70 40 505 +34
30JUL26 17.50 P 0.28 0.29 0.25 0.28 -0.05 70 46 1,227 +21
30JUL26 18.00 P 0.36 0.40 0.36 0.38 -0.07 70 62 625 +29
30JUL26 18.50 P 0.49 0.51 0.44 0.50 -0.09 70 44 304 -12
30JUL26 19.00 P 0.54 0.66 0.54 0.65 -0.12 70 44 1,232 -33
30JUL26 19.50 P 0.78 0.84 0.72 0.82 -0.15 70 41 163 +2
30JUL26 20.00 P 0.99 1.06 0.88 1.00 -0.20 68 102 811 -3
30JUL26 21.00 P 1.34 1.55 1.34 1.53 -0.22 71 50 849 +19
30JUL26 22.00 P 1.98 1.98 1.98 2.15 -0.25 72 11 667 0
30JUL26 23.00 P 0.00 0.00 0.00 2.88 -0.27 74 0 1,173 0
30JUL26 24.00 P 3.76 3.76 3.76 3.67 -0.33 75 2 1,451 -2
30JUL26 25.00 P 0.00 0.00 0.00 4.54 -0.35 79 0 1,391 0
30JUL26 26.00 P 0.00 0.00 0.00 5.46 -0.37 83 0 817 0
30JUL26 27.00 P 0.00 0.00 0.00 6.41 -0.39 88 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 7.34 -0.33 90 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 8.32 -0.36 95 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.20 -0.58 87 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 10.26 -0.29 102 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 11.21 -0.45 100 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.22 -0.50 108 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.18 -0.46 106 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 14.19 -0.39 113 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 15.19 -0.44 118 0 3 0
28AUG26 8.50 P 0.02 0.02 0.02 0.01 0.00 95 10 12 +10
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 70 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 293 0
28AUG26 12.50 P 0.10 0.10 0.10 0.04 -0.01 68 5 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 -0.02 68 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 -0.03 66 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.11 -0.04 66 0 199 0
28AUG26 14.50 P 0.00 0.00 0.00 0.16 -0.05 66 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.22 -0.06 67 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 -0.07 66 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.37 -0.10 66 0 185 0
28AUG26 16.50 P 0.00 0.00 0.00 0.48 -0.10 66 0 463 0
28AUG26 17.00 P 0.63 0.63 0.63 0.60 -0.11 66 28 1,208 +27
28AUG26 17.50 P 0.77 0.77 0.77 0.75 -0.11 67 300 488 +217
28AUG26 18.00 P 0.88 0.88 0.88 0.91 -0.12 67 2 1,971 0
28AUG26 18.50 P 1.08 1.08 1.08 1.08 -0.16 67 12 679 +12
28AUG26 19.00 P 0.00 0.00 0.00 1.28 -0.17 66 0 668 0
28AUG26 19.50 P 1.47 1.47 1.47 1.50 -0.20 67 1 635 0
28AUG26 20.00 P 1.75 1.78 1.75 1.75 -0.23 67 6 384 +2
28AUG26 21.00 P 2.26 2.28 2.26 2.28 -0.28 66 3 780 0
28AUG26 22.00 P 2.89 2.89 2.89 2.96 -0.28 68 1 1,371 0
28AUG26 23.00 P 0.00 0.00 0.00 3.65 -0.33 69 0 859 0
28AUG26 24.00 P 0.00 0.00 0.00 4.42 -0.36 70 0 750 0
28AUG26 25.00 P 0.00 0.00 0.00 5.23 -0.36 71 0 656 0
28AUG26 26.00 P 0.00 0.00 0.00 6.10 -0.38 73 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 7.00 -0.40 76 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 7.92 -0.41 78 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 8.87 -0.41 81 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 9.83 -0.26 84 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 10.78 -0.36 86 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.70 -0.41 86 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 12.66 -0.29 87 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.66 -0.39 91 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.61 -0.28 91 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.58 -0.42 93 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 9,602 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 64 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.02 62 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.03 62 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.04 62 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.04 62 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 -0.06 62 0 163 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.06 63 0 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.08 62 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.09 63 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.09 62 0 54 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 -0.11 63 0 232 0
29SEP26 17.50 P 0.00 0.00 0.00 1.05 -0.09 63 0 340 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 -0.15 62 0 3,664 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 -0.15 62 0 337 0
29SEP26 19.00 P 1.59 1.59 1.59 1.65 -0.12 63 1 545 0
29SEP26 19.50 P 0.00 0.00 0.00 1.89 -0.15 63 0 342 0
29SEP26 20.00 P 0.00 0.00 0.00 2.13 -0.16 63 0 1,483 0
29SEP26 21.00 P 0.00 0.00 0.00 2.67 -0.24 63 0 728 0
29SEP26 22.00 P 0.00 0.00 0.00 3.33 -0.21 64 0 1,717 0
29SEP26 23.00 P 0.00 0.00 0.00 4.02 -0.29 65 0 886 0
29SEP26 24.00 P 0.00 0.00 0.00 4.76 -0.31 65 0 988 0
29SEP26 25.00 P 0.00 0.00 0.00 5.55 -0.26 66 0 1,102 0
29SEP26 26.00 P 0.00 0.00 0.00 6.37 -0.35 67 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 7.24 -0.36 69 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 8.13 -0.38 70 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 9.01 -0.40 71 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 9.97 -0.37 73 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 10.92 -0.35 75 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 11.86 -0.36 77 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 12.81 -0.39 78 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.76 -0.37 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.68 -0.35 78 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.64 -0.36 79 0 0 0
29OCT26 15.50 P 0.62 0.62 0.62 0.64 - 60 1 1 -
29OCT26 16.00 P 0.00 0.00 0.00 0.77 -0.07 60 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.91 -0.09 60 0 1 0
29OCT26 17.00 P 1.01 1.01 1.01 1.07 -0.10 60 1 1 0
29OCT26 17.50 P 1.23 1.23 1.23 1.24 -0.10 59 1 1 +1
29OCT26 18.00 P 1.37 1.37 1.37 1.42 -0.13 59 1 2 +1
29OCT26 18.50 P 0.00 0.00 0.00 1.62 -0.15 59 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.85 -0.16 59 0 52 0
29OCT26 19.50 P 0.00 0.00 0.00 2.12 -0.15 60 0 25 0
29OCT26 20.00 P 0.00 0.00 0.00 2.36 -0.18 60 0 440 0
29OCT26 21.00 P 0.00 0.00 0.00 2.93 -0.22 60 0 66 0
29OCT26 22.00 P 0.00 0.00 0.00 3.58 -0.23 61 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 4.28 -0.21 62 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.99 -0.28 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.77 -0.29 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.59 -0.30 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.42 -0.33 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.27 -0.36 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.15 -0.40 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.08 -0.38 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.99 -0.38 68 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.92 -0.41 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 268 0
30DEC26 9.00 P 0.12 0.12 0.12 0.03 -0.01 56 1 222 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 57 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 57 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 57 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.02 57 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.02 57 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.02 57 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 -0.03 57 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.03 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.05 57 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.05 57 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 -0.07 57 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 -0.07 57 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 -0.07 58 0 297 0
30DEC26 16.50 P 0.00 0.00 0.00 1.28 -0.08 57 0 126 0
30DEC26 17.00 P 1.35 1.35 1.35 1.46 -0.07 57 1 3,155 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.64 -0.10 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.83 -0.12 57 0 140 0
30DEC26 18.50 P 0.00 0.00 0.00 2.06 -0.13 57 0 207 0
30DEC26 19.00 P 0.00 0.00 0.00 2.29 -0.15 57 0 189 0
30DEC26 19.50 P 0.00 0.00 0.00 2.58 -0.13 57 0 215 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 -0.18 57 0 135 0
30DEC26 21.00 P 0.00 0.00 0.00 3.43 -0.20 58 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 4.07 -0.21 59 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.75 -0.22 59 0 402 0
30DEC26 24.00 P 0.00 0.00 0.00 5.45 -0.25 59 0 546 0
30DEC26 25.00 P 0.00 0.00 0.00 6.21 -0.26 60 0 2,700 0
30DEC26 26.00 P 0.00 0.00 0.00 6.98 -0.29 60 0 378 0
30DEC26 27.00 P 0.00 0.00 0.00 7.81 -0.29 61 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 8.64 -0.31 62 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 9.52 -0.32 63 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 10.40 -0.33 63 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 11.31 -0.33 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.22 -0.32 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.13 -0.37 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.05 -0.33 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.98 -0.41 67 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.91 -0.39 68 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 52 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 0.00 53 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 0.00 54 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 54 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 54 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 54 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 0.00 54 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 54 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.01 54 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.01 54 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 54 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.02 54 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.02 54 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.02 54 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.02 54 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.04 54 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.04 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.82 -0.05 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.95 -0.06 54 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 -0.06 54 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.23 -0.08 53 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 -0.09 53 0 36 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 -0.11 54 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 -0.13 54 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.02 -0.15 54 0 115 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 -0.16 54 0 128 0
30MAR27 18.50 P 0.00 0.00 0.00 2.48 -0.16 54 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.73 -0.16 54 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 3.00 -0.16 54 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 -0.17 54 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.87 -0.20 55 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 4.52 -0.18 55 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 5.20 -0.20 56 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 5.90 -0.21 56 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 6.63 -0.24 56 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 7.40 -0.24 57 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 8.18 -0.27 57 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 9.01 -0.27 58 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 9.85 -0.28 58 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 10.71 -0.30 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 11.59 -0.31 60 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 12.49 -0.32 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.40 -0.34 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.33 -0.35 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.25 -0.37 63 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.16 -0.42 63 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 -0.08 52 0 401 0
29JUN27 15.50 P 1.56 1.56 1.56 1.55 -0.07 52 10 80 +10
29JUN27 16.00 P 0.00 0.00 0.00 1.72 -0.10 52 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.94 -0.08 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.14 -0.10 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.36 -0.09 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.60 -0.09 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.84 -0.14 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.09 -0.18 52 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 3.36 -0.19 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.64 -0.21 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.25 -0.22 53 0 267 0
29JUN27 22.00 P 0.00 0.00 0.00 4.90 -0.25 53 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 5.59 -0.26 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 6.30 -0.25 54 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 7.01 -0.26 54 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 7.78 -0.30 55 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 8.55 -0.29 55 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 9.34 -0.33 55 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 10.18 -0.32 56 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 11.02 -0.34 56 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 11.87 -0.35 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.76 -0.32 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.65 -0.37 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.55 -0.37 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.47 -0.34 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.37 -0.39 60 0 0 0
TOTAL PUT 960 143,169 +396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 14.82
30JUL26 10.00 C 0.00 0.00 0.00 4.84 -0.38 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.34 -0.38 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.84 -0.38 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.34 -0.38 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.82 -0.43 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.37 -0.38 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.91 -0.35 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.49 -0.32 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.12 -0.28 42 0 212 0
30JUL26 14.50 C 0.73 0.73 0.73 0.79 -0.22 40 6 551 +6
30JUL26 15.00 C 0.44 0.57 0.40 0.53 -0.18 40 41 680 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.35 -0.13 41 0 557 0
30JUL26 16.00 C 0.19 0.21 0.19 0.22 -0.09 41 11 882 -10
30JUL26 16.50 C 0.11 0.14 0.11 0.13 -0.06 41 100 542 -30
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 626 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 45 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.84 -0.41 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.36 -0.36 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.87 -0.37 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.40 -0.39 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.94 -0.39 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.53 -0.31 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.13 -0.31 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.76 -0.29 42 0 0 0
28AUG26 14.00 C 1.45 1.45 1.45 1.42 -0.28 42 16 111 +16
28AUG26 14.50 C 1.04 1.04 1.04 1.12 -0.22 41 30 258 0
28AUG26 15.00 C 0.00 0.00 0.00 0.88 -0.19 41 0 210 0
28AUG26 15.50 C 0.62 0.62 0.62 0.68 -0.16 42 30 392 +30
28AUG26 16.00 C 0.52 0.52 0.52 0.52 -0.13 42 30 356 +30
28AUG26 16.50 C 0.00 0.00 0.00 0.39 -0.11 42 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.29 -0.09 42 0 418 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 -0.07 42 0 344 0
28AUG26 18.00 C 0.15 0.15 0.15 0.16 -0.05 43 15 582 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.84 -0.41 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.42 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 -0.37 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.42 -0.41 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.98 -0.35 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 -0.34 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.18 -0.33 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.83 -0.27 41 0 0 0
29SEP26 14.00 C 1.55 1.56 1.49 1.52 -0.24 41 118 118 +88
29SEP26 14.50 C 1.11 1.28 1.11 1.24 -0.20 41 150 239 +136
29SEP26 15.00 C 0.95 0.95 0.95 1.00 -0.18 41 60 170 +60
29SEP26 15.50 C 0.00 0.00 0.00 0.80 -0.15 41 0 541 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.13 41 0 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.10 41 0 134 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.09 41 0 495 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.08 41 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.05 41 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.85 -0.42 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.37 -0.41 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.91 -0.40 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.46 -0.39 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.03 -0.38 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.63 -0.36 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.26 -0.33 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.92 -0.27 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.64 -0.23 40 0 0 0
29OCT26 14.50 C 1.41 1.41 1.41 1.38 -0.19 41 26 26 +26
29OCT26 15.00 C 0.00 0.00 0.00 1.15 -0.17 40 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.95 -0.15 40 0 71 0
29OCT26 16.00 C 0.00 0.00 0.00 0.79 -0.12 40 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.65 -0.10 41 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.43 -0.09 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.35 -0.08 40 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.88 -0.41 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.42 -0.41 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.99 -0.39 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.58 -0.38 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.35 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.83 -0.33 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 -0.32 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.28 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 -0.20 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 -0.20 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.47 -0.17 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.15 40 0 270 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.13 40 0 196 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.13 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.12 40 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.11 40 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.09 41 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.07 40 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.07 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.05 41 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.05 41 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.99 -0.43 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.59 -0.42 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.20 -0.37 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.83 -0.36 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.48 -0.35 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.15 -0.34 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.85 -0.32 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.57 -0.29 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 -0.28 40 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.08 -0.25 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 -0.28 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 -0.22 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 -0.16 40 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.33 -0.15 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.14 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.15 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 -0.13 40 0 3,332 0
30MAR27 18.50 C 0.88 0.88 0.88 0.83 -0.15 39 30 105 +30
30MAR27 19.00 C 0.00 0.00 0.00 0.73 -0.14 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 -0.12 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 -0.12 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.09 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.08 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 45 0
30MAR27 28.00 C 0.16 0.16 0.16 0.08 -0.02 40 2 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.12 -0.33 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.74 -0.32 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.39 -0.30 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.05 -0.29 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.74 -0.28 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.44 -0.26 40 0 0 0
29JUN27 13.00 C 3.16 3.16 3.16 3.17 -0.29 40 5 5 +5
29JUN27 13.50 C 0.00 0.00 0.00 2.90 -0.28 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.64 -0.27 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.41 -0.25 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.19 -0.25 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.04 -0.19 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.83 -0.21 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.67 -0.19 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.52 -0.16 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.39 -0.15 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.27 -0.14 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.17 -0.12 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.07 -0.12 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.98 -0.12 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.89 -0.11 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.62 -0.06 40 0 100 0
29JUN27 23.00 C 0.49 0.49 0.49 0.51 -0.06 40 4 24 +4
29JUN27 24.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 -0.05 40 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 31 0
TOTAL CALL 674 54,347 +407
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.50 P 0.06 0.06 0.06 0.03 +0.01 41 17 197 +17
30JUL26 13.00 P 0.12 0.12 0.09 0.07 +0.03 41 119 860 +55
30JUL26 13.50 P 0.21 0.21 0.20 0.15 +0.06 42 155 792 +155
30JUL26 14.00 P 0.35 0.35 0.28 0.27 +0.10 41 126 350 +96
30JUL26 14.50 P 0.46 0.51 0.46 0.46 +0.14 42 122 884 +53
30JUL26 15.00 P 0.74 0.77 0.69 0.71 +0.19 42 135 365 -81
30JUL26 15.50 P 1.06 1.08 1.06 1.01 +0.22 41 40 1,083 +28
30JUL26 16.00 P 0.00 0.00 0.00 1.38 +0.25 41 0 517 0
30JUL26 16.50 P 0.00 0.00 0.00 1.79 +0.32 41 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 2.23 +0.28 40 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 2.77 +0.41 53 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.25 +0.42 56 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.74 +0.41 60 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 4.24 +0.43 65 0 95 0
30JUL26 19.50 P 0.00 0.00 0.00 4.68 +0.37 0 0 52 0
30JUL26 20.00 P 0.00 0.00 0.00 5.24 +0.43 76 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.18 +0.37 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.26 +0.45 98 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.24 +0.44 102 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.18 +0.38 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.18 +0.38 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.18 +0.38 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.18 +0.38 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.18 +0.38 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.18 +0.38 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.18 +0.38 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.24 +0.44 154 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.24 +0.43 159 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 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 9 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 60 0
28AUG26 12.00 P 0.15 0.15 0.15 0.10 +0.03 43 50 200 +50
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.05 43 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 91 0
28AUG26 13.50 P 0.45 0.45 0.45 0.40 +0.10 43 20 50 +20
28AUG26 14.00 P 0.65 0.65 0.65 0.58 +0.13 44 16 61 +16
28AUG26 14.50 P 0.00 0.00 0.00 0.80 +0.16 44 0 162 0
28AUG26 15.00 P 0.00 0.00 0.00 1.06 +0.19 44 0 446 0
28AUG26 15.50 P 0.00 0.00 0.00 1.37 +0.23 45 0 160 0
28AUG26 16.00 P 1.80 1.80 1.68 1.66 +0.20 43 33 168 +33
28AUG26 16.50 P 0.00 0.00 0.00 2.03 +0.27 43 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.42 +0.27 42 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.93 +0.40 48 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.38 +0.34 50 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.86 +0.36 53 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.34 +0.37 55 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.84 +0.38 60 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.34 +0.38 63 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.34 +0.38 70 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.32 +0.38 75 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.31 +0.38 80 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.18 +0.38 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.18 +0.38 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.18 +0.38 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.18 +0.38 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.18 +0.38 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.18 +0.38 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29SEP26 11.50 P 0.21 0.21 0.21 0.15 +0.04 41 90 135 +90
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 171 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.08 41 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 +0.10 41 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.13 42 0 75 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 +0.14 41 0 155 0
29SEP26 14.50 P 1.14 1.14 1.14 1.14 +0.17 41 2 490 +2
29SEP26 15.00 P 0.00 0.00 0.00 1.41 +0.19 41 0 338 0
29SEP26 15.50 P 1.73 1.73 1.73 1.73 +0.21 41 12 348 0
29SEP26 16.00 P 0.00 0.00 0.00 2.08 +0.24 41 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.50 +0.32 43 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.90 +0.34 43 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.33 +0.36 44 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.76 +0.35 44 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.21 +0.38 45 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 +0.38 45 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.14 +0.41 46 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.62 +0.42 48 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.58 +0.43 50 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.56 +0.44 52 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.54 +0.43 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.53 +0.44 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.46 +0.34 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.46 +0.39 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.45 +0.38 42 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.44 +0.38 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.44 +0.38 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.43 +0.38 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.43 +0.38 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.43 +0.39 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.23 +0.05 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.33 +0.06 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.47 +0.09 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.63 +0.11 41 0 8 0
29OCT26 13.50 P 0.00 0.00 0.00 0.82 +0.13 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.03 +0.14 40 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.27 +0.16 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.55 +0.19 40 0 0 0
29OCT26 15.50 P 1.82 1.82 1.82 1.87 +0.21 40 19 19 +19
29OCT26 16.00 P 0.00 0.00 0.00 2.25 +0.28 41 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.62 +0.31 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.01 +0.33 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.42 +0.34 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.85 +0.36 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.28 +0.36 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.73 +0.38 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.19 +0.39 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.66 +0.40 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
30DEC26 11.00 P 0.33 0.33 0.33 0.30 +0.06 41 101 115 +101
30DEC26 11.50 P 0.43 0.43 0.43 0.40 +0.07 40 1 84 +1
30DEC26 12.00 P 0.57 0.57 0.57 0.54 +0.09 41 30 191 +30
30DEC26 12.50 P 0.00 0.00 0.00 0.70 +0.12 41 0 216 0
30DEC26 13.00 P 0.90 0.90 0.90 0.86 +0.11 40 13 43 +7
30DEC26 13.50 P 0.00 0.00 0.00 1.06 +0.12 40 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 +0.14 39 0 43 0
30DEC26 14.50 P 0.00 0.00 0.00 1.53 +0.16 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 +0.21 40 0 81 0
30DEC26 15.50 P 0.00 0.00 0.00 2.17 +0.25 40 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.48 +0.24 40 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.84 +0.28 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.30 41 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.61 +0.31 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.02 +0.34 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.44 +0.35 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 +0.36 42 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 +0.36 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.75 +0.38 42 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.67 +0.39 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.62 +0.40 43 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.58 +0.42 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.56 +0.42 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.54 +0.42 47 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.54 +0.45 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.51 +0.44 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.45 +0.38 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.44 +0.38 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.44 +0.39 43 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.43 +0.38 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.43 +0.39 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 +0.06 40 0 1 0
30MAR27 12.00 P 0.78 0.78 0.78 0.75 +0.06 39 6 38 +6
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.08 40 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 1.13 +0.10 39 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 +0.12 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.57 +0.13 39 0 3 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.18 40 0 7,290 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 +0.17 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 +0.22 40 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.77 +0.23 40 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.12 +0.26 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.49 +0.28 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.86 +0.29 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.25 +0.30 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 +0.31 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.06 +0.32 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.48 +0.34 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.91 +0.34 41 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.80 +0.37 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.71 +0.38 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.65 +0.40 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.61 +0.41 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.57 +0.42 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.54 +0.41 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.51 +0.41 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.46 +0.38 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.45 +0.38 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.44 +0.38 39 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.43 +0.38 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.43 +0.39 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 +0.06 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.52 +0.06 40 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 +0.08 41 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.10 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.02 +0.11 41 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 1.22 +0.13 41 0 0 0
29JUN27 13.00 P 1.37 1.37 1.37 1.42 +0.12 41 5 15 +5
29JUN27 13.50 P 0.00 0.00 0.00 1.64 +0.12 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 +0.15 40 0 6 0
29JUN27 14.50 P 2.15 2.15 2.15 2.15 +0.15 40 30 23 +15
29JUN27 15.00 P 0.00 0.00 0.00 2.43 +0.17 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.73 +0.18 40 0 5 0
29JUN27 16.00 P 3.01 3.01 3.01 3.06 +0.20 40 30 42 +30
29JUN27 16.50 P 0.00 0.00 0.00 3.40 +0.24 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.77 +0.27 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.13 +0.27 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.50 +0.28 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.89 +0.29 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.29 +0.31 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.69 +0.32 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.10 +0.32 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.92 +0.31 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.80 +0.33 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.71 +0.34 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.64 +0.35 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.58 +0.35 40 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.54 +0.36 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.51 +0.37 40 0 0 0
TOTAL PUT 1,172 50,520 +748
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$ 37.34
30JUL26 26.00 C 0.00 0.00 0.00 11.39 -0.17 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.39 -0.17 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.39 -0.17 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.39 -0.18 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.40 -0.16 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.40 -0.13 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.40 -0.10 18 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.41 +0.06 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.42 +0.05 19 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 2.49 +0.04 20 0 215 0
30JUL26 36.00 C 1.87 1.89 1.61 1.60 -0.03 18 113 175 0
30JUL26 37.00 C 1.13 1.13 0.93 0.94 0.00 19 51 986 +15
30JUL26 38.00 C 0.58 0.63 0.48 0.49 0.00 19 68 753 -2
30JUL26 39.00 C 0.29 0.29 0.29 0.22 -0.01 20 14 749 +14
30JUL26 40.00 C 0.13 0.13 0.10 0.09 0.00 20 12 567 +8
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 500 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 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 11.45 -0.11 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.45 -0.11 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.46 -0.16 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.46 -0.20 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.48 -0.09 21 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.49 -0.07 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.53 +0.04 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.61 +0.02 20 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 2.76 +0.01 20 0 91 0
28AUG26 36.00 C 1.91 1.91 1.91 1.96 0.00 19 15 183 0
28AUG26 37.00 C 0.00 0.00 0.00 1.35 -0.08 19 0 140 0
28AUG26 38.00 C 0.00 0.00 0.00 0.88 -0.04 19 0 154 0
28AUG26 39.00 C 0.52 0.52 0.52 0.54 -0.04 19 3 283 0
28AUG26 40.00 C 0.00 0.00 0.00 0.31 -0.04 19 0 538 0
28AUG26 41.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 542 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 291 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.51 -0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.45 -0.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.45 -0.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.46 -0.28 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.46 -0.28 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.43 -0.29 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.58 -0.14 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.63 -0.11 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.71 -0.08 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.84 +0.05 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.05 +0.05 20 0 519 0
29SEP26 36.00 C 2.51 2.51 2.34 2.29 +0.05 19 12 380 0
29SEP26 37.00 C 0.00 0.00 0.00 1.70 +0.04 19 0 130 0
29SEP26 38.00 C 1.37 1.37 1.20 1.23 -0.02 19 15 241 0
29SEP26 39.00 C 0.94 0.94 0.81 0.86 +0.03 19 110 328 +52
29SEP26 40.00 C 0.00 0.00 0.00 0.58 +0.02 20 0 492 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 +0.02 20 0 212 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 243 0
29SEP26 43.00 C 0.19 0.19 0.19 0.15 0.00 20 5 568 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 0.00 20 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 224 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 10.46 -0.37 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.49 -0.34 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.52 -0.30 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.55 -0.27 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.69 -0.14 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.76 +0.02 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.87 +0.05 20 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.04 +0.04 20 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.28 +0.04 20 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.56 +0.05 19 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.97 +0.04 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.48 -0.05 19 0 6 0
29OCT26 39.00 C 0.00 0.00 0.00 1.09 -0.02 19 0 33 0
29OCT26 40.00 C 0.88 0.88 0.80 0.79 +0.01 19 13 65 +13
29OCT26 41.00 C 0.55 0.55 0.55 0.56 +0.01 19 1 21 +1
29OCT26 42.00 C 0.00 0.00 0.00 0.40 +0.02 20 0 5 0
29OCT26 43.00 C 0.31 0.31 0.31 0.27 0.00 20 5 24 +5
29OCT26 44.00 C 0.00 0.00 0.00 0.18 0.00 20 0 13 0
29OCT26 45.00 C 0.17 0.17 0.17 0.11 0.00 20 5 10 +5
29OCT26 46.00 C 0.11 0.11 0.11 0.07 0.00 20 15 25 +15
29OCT26 47.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.51 -0.36 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.53 -0.17 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.56 -0.27 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.59 -0.27 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.63 -0.29 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.68 -0.26 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.85 -0.14 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.96 -0.11 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.11 -0.09 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.33 +0.07 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.61 +0.07 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.97 +0.07 21 0 269 0
30DEC26 37.00 C 2.46 2.46 2.46 2.41 +0.07 21 2 136 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 0.00 20 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 +0.01 20 0 144 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 +0.04 21 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 0.87 +0.04 21 0 169 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 198 0
30DEC26 43.00 C 0.52 0.52 0.52 0.52 +0.04 21 1 200 -1
30DEC26 44.00 C 0.00 0.00 0.00 0.38 +0.03 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 84 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 0.00 21 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.71 -0.08 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.57 -0.33 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.61 -0.25 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.66 -0.29 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.73 -0.26 17 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.93 -0.14 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.08 -0.11 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.28 +0.07 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.54 +0.07 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.87 +0.07 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.27 +0.07 21 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.75 +0.06 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.22 +0.06 20 0 170 0
30MAR27 39.00 C 1.88 1.88 1.88 1.83 +0.05 21 5 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.50 +0.04 21 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.25 +0.04 21 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.02 +0.04 21 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 +0.02 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 +0.03 21 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.04 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.43 +0.02 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 86 0
30MAR27 49.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 108 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 11.71 -0.10 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.67 -0.23 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.64 -0.24 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.71 -0.24 17 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.82 -0.33 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.14 -0.16 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.36 -0.09 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.49 +0.07 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.82 +0.04 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.23 +0.03 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.69 +0.03 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.22 +0.02 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.79 +0.02 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 2.42 +0.03 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.08 +0.02 22 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 1.78 +0.02 22 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.53 +0.02 22 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.29 +0.01 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.10 +0.01 22 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 0.98 +0.01 22 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 0.84 +0.01 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.49 +0.01 22 0 135 0
TOTAL CALL 465 17,981 +125
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 0 120 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 0.00 42 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 228 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 0.00 21 0 384 0
30JUL26 35.00 P 0.08 0.11 0.08 0.09 -0.01 20 5 810 +5
30JUL26 36.00 P 0.21 0.23 0.21 0.25 -0.04 20 15 1,053 +5
30JUL26 37.00 P 0.47 0.64 0.47 0.58 -0.06 20 58 624 +14
30JUL26 38.00 P 1.11 1.20 0.99 1.11 -0.09 20 34 1,077 +9
30JUL26 39.00 P 1.67 1.82 1.63 1.88 -0.07 22 80 312 -65
30JUL26 40.00 P 0.00 0.00 0.00 2.70 -0.07 20 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.66 -0.06 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.89 +0.07 57 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.90 +0.18 63 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.90 +0.08 68 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.90 +0.18 72 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.90 +0.18 77 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.90 +0.08 81 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.40 +0.18 90 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
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 25 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 0.02 -0.01 20 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 199 0
28AUG26 34.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 97 0
28AUG26 35.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 190 0
28AUG26 36.00 P 0.59 0.59 0.59 0.54 -0.06 20 3 406 0
28AUG26 37.00 P 0.00 0.00 0.00 0.93 -0.05 20 0 621 0
28AUG26 38.00 P 1.27 1.27 1.27 1.46 -0.08 20 15 371 +15
28AUG26 39.00 P 0.00 0.00 0.00 2.14 -0.10 21 0 198 0
28AUG26 40.00 P 0.00 0.00 0.00 2.86 -0.09 20 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.73 -0.08 20 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.67 -0.07 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.66 -0.06 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.89 +0.07 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.90 +0.12 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.90 +0.08 47 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.90 +0.18 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.90 +0.12 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.90 +0.08 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.40 +0.12 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.08 0.02 0.00 21 1 152 -1
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 232 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 0.00 20 0 555 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 0.00 20 0 307 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 258 0
29SEP26 35.00 P 0.48 0.48 0.48 0.49 -0.01 20 3 699 0
29SEP26 36.00 P 0.83 0.83 0.80 0.80 -0.01 20 90 643 +20
29SEP26 37.00 P 0.00 0.00 0.00 1.21 -0.01 20 0 624 0
29SEP26 38.00 P 1.76 1.76 1.76 1.74 -0.03 20 15 344 -15
29SEP26 39.00 P 2.16 2.33 2.14 2.37 -0.05 21 17 118 -7
29SEP26 40.00 P 0.00 0.00 0.00 3.05 -0.03 20 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 3.86 -0.04 20 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 4.74 -0.05 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.68 -0.05 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.89 +0.07 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.90 +0.12 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.90 +0.08 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.90 +0.18 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.90 +0.08 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.90 +0.08 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.40 +0.08 51 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 0.00 21 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 0.00 20 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 56 0
29OCT26 33.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 63 0
29OCT26 34.00 P 0.43 0.46 0.43 0.40 -0.02 20 20 92 +20
29OCT26 35.00 P 0.00 0.00 0.00 0.64 -0.03 20 0 11 0
29OCT26 36.00 P 1.00 1.00 1.00 0.97 -0.03 20 10 11 +10
29OCT26 37.00 P 1.40 1.40 1.40 1.40 +0.05 20 1 37 +1
29OCT26 38.00 P 0.00 0.00 0.00 1.91 -0.06 20 0 10 0
29OCT26 39.00 P 0.00 0.00 0.00 2.53 -0.07 20 0 19 0
29OCT26 40.00 P 0.00 0.00 0.00 3.17 -0.06 19 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 3.96 -0.05 20 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.81 -0.05 20 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.71 -0.06 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.67 -0.06 20 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.89 +0.07 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.90 +0.12 32 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.90 +0.08 34 0 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 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 0.00 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 370 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 312 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 181 0
30DEC26 33.00 P 0.00 0.00 0.00 0.76 +0.02 21 0 185 0
30DEC26 34.00 P 0.00 0.00 0.00 1.06 +0.01 21 0 342 0
30DEC26 35.00 P 1.30 1.36 1.30 1.45 +0.01 21 6 366 +6
30DEC26 36.00 P 0.00 0.00 0.00 1.84 -0.06 21 0 198 0
30DEC26 37.00 P 0.00 0.00 0.00 2.35 -0.02 21 0 112 0
30DEC26 38.00 P 0.00 0.00 0.00 2.96 0.00 21 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 3.62 -0.01 21 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 4.34 -0.01 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 5.10 -0.02 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.91 -0.03 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.77 +0.16 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.84 +0.11 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.73 +0.33 25 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.71 +0.35 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.66 +0.38 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.62 +0.37 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.59 +0.32 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.56 +0.11 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.01 +0.12 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.41 +0.01 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.59 +0.01 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.79 0.00 21 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.04 -0.02 21 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.37 -0.01 21 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 -0.02 21 0 82 0
30MAR27 36.00 P 2.01 2.03 2.01 2.19 -0.03 20 10 50 +10
30MAR27 37.00 P 0.00 0.00 0.00 2.70 -0.05 20 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 3.36 0.00 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 3.99 -0.01 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.68 -0.01 21 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.42 -0.01 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.19 +0.16 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.01 +0.12 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.00 +0.27 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.89 +0.39 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.81 +0.08 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.74 +0.36 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.68 +0.38 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.64 +0.35 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.60 +0.15 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.02 +0.13 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.25 0.00 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.36 0.00 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.50 -0.01 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.68 -0.01 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.91 -0.02 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 1.19 -0.01 22 0 48 0
29JUN27 33.00 P 0.00 0.00 0.00 1.50 -0.02 22 0 19 0
29JUN27 34.00 P 0.00 0.00 0.00 1.89 -0.02 23 0 69 0
29JUN27 35.00 P 0.00 0.00 0.00 2.32 -0.02 23 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.79 -0.03 23 0 116 0
29JUN27 37.00 P 0.00 0.00 0.00 3.34 -0.03 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 3.92 -0.04 23 0 47 0
29JUN27 39.00 P 0.00 0.00 0.00 4.56 -0.04 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.25 -0.04 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.79 -0.19 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.54 -0.14 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.54 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.38 -0.05 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.24 +0.10 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.13 -0.06 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.04 +0.01 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.98 +0.06 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.92 +0.03 27 0 0 0
TOTAL PUT 383 17,325 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 87.35
30JUL26 55.00 C 0.00 0.00 0.00 32.45 -1.04 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.96 -1.02 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.46 -1.03 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.97 -1.06 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.47 -1.05 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.98 -1.08 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.48 -1.08 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.00 -1.11 30 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.54 -1.00 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.15 -0.99 30 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 7.89 -0.96 30 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 6.02 -0.72 33 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 4.02 -0.87 29 0 443 0
30JUL26 87.50 C 2.84 2.84 2.55 2.62 -0.68 29 39 298 -20
30JUL26 90.00 C 1.99 2.05 1.76 1.61 -0.55 30 59 657 -22
30JUL26 92.50 C 1.65 1.65 0.90 0.93 -0.38 30 34 1,448 -25
30JUL26 95.00 C 1.00 1.00 0.67 0.53 -0.27 30 4 324 +2
30JUL26 97.50 C 0.52 0.52 0.34 0.27 -0.17 31 21 287 +10
30JUL26 100.00 C 0.35 0.38 0.21 0.13 -0.09 31 27 152 +4
30JUL26 102.50 C 0.00 0.00 0.00 0.06 -0.05 31 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.96 -1.24 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.46 -1.27 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.97 -1.28 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.48 -1.21 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.04 -1.21 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.62 -1.18 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.24 -1.17 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.05 -0.94 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.87 -0.90 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.86 -0.84 30 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 6.97 -0.85 29 0 156 0
28AUG26 85.00 C 0.00 0.00 0.00 5.47 -0.69 30 0 164 0
28AUG26 87.50 C 5.09 5.09 3.97 4.01 -0.65 29 16 410 -10
28AUG26 90.00 C 3.34 3.34 3.34 2.96 -0.53 29 2 251 0
28AUG26 92.50 C 0.00 0.00 0.00 2.12 -0.43 30 0 155 0
28AUG26 95.00 C 0.00 0.00 0.00 1.48 -0.34 30 0 119 0
28AUG26 97.50 C 0.00 0.00 0.00 1.03 -0.28 30 0 209 0
28AUG26 100.00 C 0.00 0.00 0.00 0.71 -0.19 30 0 307 0
28AUG26 102.50 C 0.00 0.00 0.00 0.46 -0.14 30 0 131 0
28AUG26 105.00 C 0.00 0.00 0.00 0.29 -0.10 30 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.18 -0.07 30 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 32.45 -1.35 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.99 -1.35 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.55 -1.34 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.11 -1.31 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.98 -1.01 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.28 -1.30 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.20 -0.98 32 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.80 -1.04 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.63 -0.90 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.58 -0.86 29 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 9.70 -0.80 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 8.00 -0.74 29 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 6.39 -0.77 29 0 592 0
29SEP26 87.50 C 0.00 0.00 0.00 5.07 -0.60 29 0 574 0
29SEP26 90.00 C 5.00 5.00 4.31 3.98 -0.51 29 69 299 -57
29SEP26 92.50 C 3.40 3.40 3.38 3.07 -0.45 29 25 149 0
29SEP26 95.00 C 0.00 0.00 0.00 2.38 -0.36 29 0 111 0
29SEP26 97.50 C 0.00 0.00 0.00 1.80 -0.36 29 0 476 0
29SEP26 100.00 C 0.00 0.00 0.00 1.38 -0.24 30 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 1.00 -0.20 30 0 94 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 -0.15 29 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 -0.11 29 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.35 -0.08 29 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 -0.05 29 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 27.74 -1.32 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.31 -1.34 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.98 -1.27 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.55 -1.32 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.46 -1.08 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.25 -1.03 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.16 -0.88 29 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.20 -0.84 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.39 -0.79 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 8.75 -0.73 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.29 -0.65 29 0 12 0
29OCT26 87.50 C 6.01 6.01 6.01 5.82 -0.61 28 6 21 +4
29OCT26 90.00 C 0.00 0.00 0.00 4.73 -0.54 28 0 29 0
29OCT26 92.50 C 0.00 0.00 0.00 3.85 -0.44 28 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 3.08 -0.40 28 0 21 0
29OCT26 97.50 C 0.00 0.00 0.00 2.49 -0.32 29 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 1.97 -0.28 29 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.52 -0.24 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.16 -0.19 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.88 -0.15 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.64 -0.12 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.67 -1.37 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.24 -1.35 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.83 -1.33 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.46 -1.32 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.35 -1.10 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.08 -1.08 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.89 -1.06 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.67 -1.15 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.70 -1.11 28 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.85 -1.17 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.15 -1.19 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.62 -1.17 28 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.23 -1.13 28 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 6.98 -1.08 28 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 5.86 -1.28 28 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 5.05 -0.68 28 0 10 0
30DEC26 95.00 C 4.46 4.46 4.46 4.22 -0.63 28 15 20 +15
30DEC26 97.50 C 3.75 3.75 3.75 3.45 -0.66 28 15 60 +15
30DEC26 100.00 C 0.00 0.00 0.00 2.85 -0.58 28 0 140 0
30DEC26 102.50 C 0.00 0.00 0.00 2.32 -0.56 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.87 -0.55 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.52 -0.54 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.17 -0.51 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.94 -0.43 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 -0.39 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 -0.32 28 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 33.33 -1.37 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.94 -1.38 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.61 -1.35 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.32 -1.35 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.28 -1.15 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.15 -1.11 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.13 -1.01 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.11 -1.03 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.06 -1.19 27 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 14.38 -1.06 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.79 -0.62 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.31 -0.61 27 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 9.99 -0.54 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.76 -0.48 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 7.66 -0.46 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.68 -0.16 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.90 -0.43 28 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.16 -0.31 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.40 -0.31 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 3.81 -0.24 28 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.22 -0.24 28 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.78 -0.18 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.26 -0.25 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 1.94 -0.13 27 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.62 -0.13 27 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 31.51 -1.34 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.20 -1.35 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.20 -1.09 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.03 -1.09 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.95 -1.06 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.95 -1.03 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.05 -1.00 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.31 -0.90 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.23 -0.32 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.78 -0.79 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 12.97 -1.15 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.74 -1.10 28 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 10.57 -0.66 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.53 -0.64 28 0 14 0
29JUN27 92.50 C 0.00 0.00 0.00 8.53 -0.60 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.67 -0.56 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.81 -0.56 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.12 -0.48 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.43 -0.48 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.84 -0.40 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.44 -0.27 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.90 -0.40 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.48 -0.34 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 3.07 -0.33 29 0 95 0
TOTAL CALL 332 14,074 -84
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 44 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 31 0 182 0
30JUL26 75.00 P 0.17 0.21 0.16 0.06 +0.01 31 95 350 -55
30JUL26 77.50 P 0.28 0.32 0.28 0.16 +0.02 30 18 320 +3
30JUL26 80.00 P 0.48 0.57 0.46 0.40 +0.05 30 37 221 +3
30JUL26 82.50 P 0.80 1.01 0.80 0.87 +0.12 31 80 384 +3
30JUL26 85.00 P 0.00 0.00 0.00 1.64 +0.21 31 0 549 0
30JUL26 87.50 P 2.60 2.70 2.60 2.77 +0.34 31 21 617 +17
30JUL26 90.00 P 0.00 0.00 0.00 4.16 +0.37 30 0 351 0
30JUL26 92.50 P 0.00 0.00 0.00 5.97 +0.63 30 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 8.04 +0.75 30 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 10.30 +0.86 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.69 +0.93 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.15 +0.98 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.73 +0.78 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.22 +1.07 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.72 +1.07 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.22 +1.07 54 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.72 +1.07 57 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.19 +0.03 30 0 179 0
28AUG26 75.00 P 0.54 0.54 0.54 0.39 +0.06 30 1 343 +1
28AUG26 77.50 P 0.00 0.00 0.00 0.71 +0.10 30 20 168 0
28AUG26 80.00 P 1.00 1.18 1.00 1.21 +0.16 31 34 274 +32
28AUG26 82.50 P 0.00 0.00 0.00 1.92 +0.25 31 20 490 -20
28AUG26 85.00 P 2.62 2.62 2.62 2.82 +0.28 31 4 431 0
28AUG26 87.50 P 3.60 3.60 3.60 3.98 +0.37 30 15 114 +2
28AUG26 90.00 P 0.00 0.00 0.00 5.42 +0.48 31 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 7.01 +0.62 30 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 8.86 +0.70 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.89 +0.78 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.06 +0.84 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.35 +0.89 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.82 +0.87 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.22 +0.87 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.72 +0.96 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.22 +0.97 39 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.72 +1.07 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 31 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 29 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 +0.07 30 0 136 0
29SEP26 75.00 P 0.86 0.86 0.86 0.80 +0.11 30 2 153 +2
29SEP26 77.50 P 1.28 1.28 1.28 1.25 +0.14 30 1 501 +1
29SEP26 80.00 P 0.00 0.00 0.00 1.87 +0.20 30 0 287 0
29SEP26 82.50 P 0.00 0.00 0.00 2.68 +0.26 30 0 80 0
29SEP26 85.00 P 0.00 0.00 0.00 3.70 +0.36 30 0 515 0
29SEP26 87.50 P 0.00 0.00 0.00 4.79 +0.35 29 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 6.17 +0.34 29 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 7.75 +0.56 29 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 9.52 +0.64 29 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 11.44 +0.72 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.50 +0.79 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.67 +0.84 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.12 +0.79 32 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.44 +0.87 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.82 +0.92 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.28 +0.99 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.78 +1.12 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.28 +1.13 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.47 +0.08 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.76 +0.10 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.16 +0.14 29 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 1.71 +0.20 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.41 +0.26 29 0 0 0
29OCT26 82.50 P 3.36 3.36 3.34 3.28 +0.31 29 2 22 +2
29OCT26 85.00 P 0.00 0.00 0.00 4.33 +0.37 29 0 46 0
29OCT26 87.50 P 5.28 5.35 5.28 5.55 +0.41 30 21 64 +21
29OCT26 90.00 P 0.00 0.00 0.00 6.78 +0.30 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.34 +0.56 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.06 +0.64 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.91 +0.72 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.88 +0.75 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.97 +0.52 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.45 +0.79 31 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.76 +0.89 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.07 +0.94 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.07 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.09 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.11 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.92 -0.08 28 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.34 -0.07 28 0 28 0
30DEC26 75.00 P 2.00 2.00 2.00 1.88 -0.05 28 10 81 -10
30DEC26 77.50 P 2.51 2.51 2.51 2.54 -0.01 28 1 21 -1
30DEC26 80.00 P 0.00 0.00 0.00 3.36 +0.03 28 0 273 0
30DEC26 82.50 P 0.00 0.00 0.00 4.28 +0.04 28 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 5.38 +0.11 28 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 6.65 +0.23 28 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 7.93 -0.05 28 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 9.48 +0.03 28 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.14 +0.11 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.90 +0.15 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 14.81 +0.26 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.13 +0.66 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.22 +0.94 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.38 +0.83 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.60 +0.89 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.99 +1.05 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.16 +0.96 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.67 +1.17 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 +0.05 28 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 +0.06 28 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.55 +0.07 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.80 +0.10 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 1.14 +0.13 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.62 +0.18 28 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 2.05 +0.12 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.66 +0.11 27 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 3.43 +0.19 27 0 11 0
30MAR27 80.00 P 4.14 4.14 4.14 4.29 +0.22 27 10 151 0
30MAR27 82.50 P 0.00 0.00 0.00 5.27 +0.28 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 6.41 +0.33 27 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 7.80 +0.50 27 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 9.18 +0.54 27 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.69 +0.64 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.28 +0.65 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.02 +0.72 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.96 +0.66 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.91 +0.71 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.93 +0.74 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.02 +0.79 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.16 +0.83 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.34 +0.85 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.72 +1.03 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.58 +0.02 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.16 +0.05 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.53 +0.02 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.08 +0.08 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.67 +0.12 29 0 2 0
29JUN27 72.50 P 3.57 3.57 3.57 3.33 +0.12 30 1 1 +1
29JUN27 75.00 P 0.00 0.00 0.00 4.14 +0.17 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.00 +0.19 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.03 +0.23 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.12 +0.28 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.35 +0.29 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.66 +0.36 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 11.10 +0.38 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.60 +0.42 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 14.25 +0.47 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.92 +0.48 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.75 +0.55 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.61 +0.57 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.57 +0.64 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.59 +0.65 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.65 +0.68 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.81 +0.73 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.99 +0.75 33 0 0 0
TOTAL PUT 393 12,146 +2
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$ 17.10
30JUL26 11.00 C 0.00 0.00 0.00 6.10 -0.42 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.60 -0.42 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.10 -0.42 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.61 -0.41 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 4.11 -0.42 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.63 -0.40 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.14 -0.39 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.66 -0.38 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.19 -0.38 38 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.76 -0.35 39 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.36 -0.33 38 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.02 -0.28 39 0 146 0
30JUL26 17.00 C 0.58 0.74 0.58 0.71 -0.24 37 17 244 +15
30JUL26 17.50 C 0.63 0.63 0.52 0.50 -0.20 38 42 197 -3
30JUL26 18.00 C 0.42 0.42 0.33 0.34 -0.14 39 16 749 -14
30JUL26 18.50 C 0.18 0.18 0.18 0.22 -0.11 39 1 523 0
30JUL26 19.00 C 0.21 0.21 0.21 0.14 -0.07 39 1 654 -1
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 541 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.13 -0.42 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.64 -0.41 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.15 -0.40 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.66 -0.40 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.17 -0.40 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.70 -0.39 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.24 -0.29 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.80 -0.36 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.38 -0.26 38 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.00 -0.32 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.65 -0.29 38 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.30 -0.25 36 0 161 0
28AUG26 17.00 C 1.04 1.04 1.04 1.05 -0.23 37 1 629 0
28AUG26 17.50 C 0.98 0.98 0.88 0.83 -0.21 37 26 141 +6
28AUG26 18.00 C 0.00 0.00 0.00 0.65 -0.15 38 0 56 0
28AUG26 18.50 C 0.00 0.00 0.00 0.51 -0.13 38 0 80 0
28AUG26 19.00 C 0.00 0.00 0.00 0.39 -0.09 39 0 357 0
28AUG26 19.50 C 0.00 0.00 0.00 0.29 -0.09 39 0 49 0
28AUG26 20.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 118 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.41 -0.41 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.16 -0.41 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.67 -0.40 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.18 -0.40 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.69 -0.39 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.20 -0.39 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 -0.38 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.27 -0.30 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.81 -0.35 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 -0.25 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 -0.33 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.55 -0.23 36 0 13 0
29SEP26 15.50 C 0.00 0.00 0.00 2.18 -0.31 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 -0.27 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.26 35 0 1,294 0
29SEP26 17.00 C 0.00 0.00 0.00 1.26 -0.24 35 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 -0.20 35 0 81 0
29SEP26 18.00 C 0.91 0.91 0.86 0.88 -0.16 36 4 133 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 -0.15 36 0 110 0
29SEP26 19.00 C 0.58 0.58 0.58 0.58 -0.13 37 20 62 +20
29SEP26 19.50 C 0.52 0.52 0.52 0.46 -0.11 37 10 101 +5
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.09 36 0 681 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.74 -0.38 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.26 -0.33 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.79 -0.32 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.33 -0.26 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.89 -0.27 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.47 -0.23 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.06 -0.23 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.69 -0.22 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.34 -0.22 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.03 -0.27 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.72 -0.22 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.47 -0.19 35 0 33 0
29OCT26 17.50 C 1.05 1.17 1.05 1.22 -0.20 34 22 32 +11
29OCT26 18.00 C 0.00 0.00 0.00 1.03 -0.17 35 0 33 0
29OCT26 18.50 C 0.97 0.97 0.90 0.86 -0.14 35 30 45 +15
29OCT26 19.00 C 0.81 0.81 0.66 0.73 -0.12 35 43 30 +30
29OCT26 19.50 C 0.69 0.69 0.69 0.62 -0.10 36 15 47 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.50 -0.11 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.33 -0.08 35 0 4 0
29OCT26 22.00 C 0.00 0.00 0.00 0.21 -0.06 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 - 36 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.54 -0.28 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.29 -0.28 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.81 -0.26 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.33 -0.26 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 -0.26 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.40 -0.27 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.96 -0.20 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 -0.20 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.11 -0.21 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.72 -0.21 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.39 -0.17 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 -0.16 37 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 -0.15 37 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 -0.13 37 0 338 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.13 37 300 800 +300
30DEC26 17.00 C 0.00 0.00 0.00 1.92 -0.11 37 500 1,041 +500
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.10 37 200 401 +200
30DEC26 18.00 C 0.00 0.00 0.00 1.49 -0.09 37 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 -0.11 36 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 -0.15 37 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 -0.09 36 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 -0.08 36 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 -0.07 36 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.96 -0.34 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.50 -0.33 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.05 -0.27 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.63 -0.32 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.21 -0.19 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.80 -0.19 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.41 -0.18 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.04 -0.18 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.68 -0.18 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.29 -0.23 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.98 -0.21 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 -0.17 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.43 -0.16 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.18 -0.15 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.96 -0.14 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 -0.13 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 -0.12 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.35 -0.16 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.20 -0.16 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.07 -0.15 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 0.89 -0.11 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.09 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.65 -0.30 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.22 -0.32 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.80 -0.31 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.41 -0.30 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.01 -0.30 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.63 -0.18 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.28 -0.18 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.94 -0.17 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.61 -0.17 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.31 -0.17 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.94 -0.23 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.76 -0.23 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.44 -0.28 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.22 -0.18 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.08 -0.10 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.88 -0.17 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.70 -0.16 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.54 -0.14 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.39 -0.13 35 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.14 -0.10 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.92 -0.08 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 -0.06 35 0 0 0
TOTAL CALL 1,248 11,411 +1,099
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 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 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 64 0
30JUL26 14.50 P 0.04 0.04 0.04 0.03 +0.01 39 10 184 +10
30JUL26 15.00 P 0.08 0.08 0.08 0.07 +0.03 40 15 143 +15
30JUL26 15.50 P 0.11 0.14 0.11 0.13 +0.04 39 30 240 +30
30JUL26 16.00 P 0.24 0.26 0.22 0.24 +0.08 39 13 261 -2
30JUL26 16.50 P 0.00 0.00 0.00 0.40 +0.12 39 0 88 0
30JUL26 17.00 P 0.58 0.58 0.58 0.62 +0.18 39 15 197 +15
30JUL26 17.50 P 0.81 0.81 0.80 0.91 +0.24 40 30 85 +30
30JUL26 18.00 P 1.30 1.30 1.26 1.21 +0.25 39 15 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.59 +0.30 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.01 +0.33 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.45 +0.29 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.92 +0.29 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.93 +0.32 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.92 +0.28 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.92 +0.25 63 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.92 +0.22 71 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 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 158 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 +0.04 38 0 151 0
28AUG26 15.00 P 0.25 0.25 0.25 0.23 +0.06 39 2 17 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.35 +0.09 39 0 161 0
28AUG26 16.00 P 0.00 0.00 0.00 0.50 +0.12 39 0 154 0
28AUG26 16.50 P 0.00 0.00 0.00 0.69 +0.15 39 0 425 0
28AUG26 17.00 P 0.00 0.00 0.00 0.93 +0.20 39 0 355 0
28AUG26 17.50 P 1.10 1.10 1.10 1.21 +0.24 39 15 175 +15
28AUG26 18.00 P 0.00 0.00 0.00 1.49 +0.22 38 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 1.83 +0.27 38 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.21 +0.29 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.62 +0.32 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.04 +0.25 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.99 +0.30 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.95 +0.29 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.93 +0.26 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.94 +0.24 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 15 0
29SEP26 13.00 P 0.08 0.08 0.08 0.06 +0.01 36 2 80 -2
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 133 0
29SEP26 14.00 P 0.17 0.17 0.17 0.16 +0.04 36 2 138 -2
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.06 37 0 60 0
29SEP26 15.00 P 0.34 0.34 0.34 0.36 +0.08 37 1 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 +0.10 37 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 +0.13 37 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.15 37 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.12 +0.19 37 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.40 +0.23 37 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.71 +0.27 37 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.00 +0.26 36 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.35 +0.27 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 +0.30 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.15 +0.23 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.09 +0.31 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 +0.28 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.94 +0.25 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.94 +0.24 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
29OCT26 14.00 P 0.24 0.24 0.24 0.24 +0.05 36 13 13 +13
29OCT26 14.50 P 0.00 0.00 0.00 0.34 +0.07 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.47 +0.09 36 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.63 +0.12 36 0 0 0
29OCT26 16.00 P 0.81 0.81 0.81 0.81 +0.14 36 15 20 +5
29OCT26 16.50 P 0.00 0.00 0.00 1.01 +0.16 36 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 1.26 +0.17 36 0 15 0
29OCT26 17.50 P 1.52 1.52 1.52 1.53 +0.19 36 15 15 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.84 +0.22 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.13 +0.24 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.48 +0.20 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.86 +0.22 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.25 +0.22 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.15 +0.28 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.05 +0.28 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.97 +0.26 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.94 - 40 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.04 37 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.06 36 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.07 36 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 +0.09 36 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 +0.12 36 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 +0.14 36 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.16 36 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 +0.18 36 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 +0.21 36 300 800 +300
30DEC26 17.00 P 0.00 0.00 0.00 1.55 +0.22 36 500 1,042 +500
30DEC26 17.50 P 0.00 0.00 0.00 1.89 +0.32 37 200 430 +200
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.21 37 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.48 +0.22 37 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 +0.16 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.12 +0.18 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.49 +0.18 36 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.29 +0.19 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 +0.20 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.03 +0.19 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.97 +0.20 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 +0.07 34 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 +0.07 34 0 20 0
30MAR27 14.00 P 0.64 0.64 0.64 0.59 +0.09 34 1 5 -1
30MAR27 14.50 P 0.00 0.00 0.00 0.74 +0.11 34 0 1 0
30MAR27 15.00 P 0.93 0.93 0.93 0.91 +0.12 34 2 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.10 +0.14 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 +0.16 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 +0.17 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.77 +0.18 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 +0.20 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.34 +0.20 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 +0.22 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.00 +0.23 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 +0.25 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.73 +0.26 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.49 +0.26 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.30 +0.24 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.16 +0.22 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.05 +0.20 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.31 +0.05 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 +0.08 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.52 +0.08 35 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 +0.10 35 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.79 +0.10 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.93 +0.09 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.11 +0.11 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.30 +0.13 34 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.53 +0.17 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.75 +0.18 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.97 +0.17 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.25 +0.21 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.52 +0.21 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.82 +0.23 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.13 +0.25 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.46 +0.25 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.81 +0.15 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.17 +0.27 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.92 +0.16 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.70 +0.18 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.52 +0.18 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.37 +0.17 32 0 0 0
TOTAL PUT 1,196 13,075 +1,143
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$ 78.35
10JUL26 47.00 C 0.00 0.00 0.00 31.42 +3.45 250 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 30.35 +3.38 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 29.36 +3.39 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 28.36 +3.39 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 25.86 +3.39 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 23.37 +3.40 140 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 20.86 +3.39 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 18.36 +3.41 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 15.92 +3.45 120 0 31 0
10JUL26 65.00 C 14.00 14.00 14.00 13.37 +3.39 74 1 30 -1
10JUL26 67.50 C 11.15 11.15 10.60 10.90 +3.38 78 27 1,477 -7
10JUL26 70.00 C 8.80 10.30 8.80 8.58 +3.39 88 3 229 0
10JUL26 72.50 C 5.45 8.29 5.45 6.17 +3.07 73 54 378 -36
10JUL26 75.00 C 2.42 6.50 2.42 3.95 +2.30 64 301 855 -91
10JUL26 77.50 C 1.35 4.76 1.35 2.18 +1.40 60 509 582 -53
10JUL26 80.00 C 0.60 2.83 0.60 1.01 +0.72 59 1,855 688 +208
10JUL26 82.50 C 0.22 1.56 0.22 0.39 +0.30 59 1,701 842 +603
10JUL26 85.00 C 0.19 0.85 0.17 0.12 +0.09 58 1,206 824 +732
10JUL26 87.50 C 0.11 0.38 0.11 0.04 +0.03 61 171 183 +81
10JUL26 90.00 C 0.15 0.24 0.07 0.01 0.00 61 70 159 +59
10JUL26 92.50 C 0.08 0.14 0.08 0.01 0.00 72 41 96 +40
10JUL26 95.00 C 0.06 0.06 0.06 0.01 0.00 82 16 16 +16
10JUL26 97.50 C 0.00 0.00 0.00 0.01 - 91 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 28.52 +3.53 137 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.03 +3.53 125 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.54 +3.54 114 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.04 +3.54 101 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.55 +3.54 90 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.08 +3.54 81 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.62 +3.50 72 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.00 +3.34 51 0 0 0
17JUL26 70.00 C 8.50 8.50 8.50 8.67 +3.11 51 1 83 +1
17JUL26 72.50 C 0.00 0.00 0.00 6.72 +2.85 57 0 91 0
17JUL26 75.00 C 3.50 5.18 3.50 4.70 +2.18 52 131 45 -22
17JUL26 77.50 C 1.93 5.18 1.93 3.19 +1.63 52 699 357 +268
17JUL26 80.00 C 1.88 3.60 1.65 2.00 +1.12 52 480 299 +40
17JUL26 82.50 C 0.89 2.42 0.89 1.19 +0.73 52 550 291 +153
17JUL26 85.00 C 0.60 1.70 0.60 0.66 +0.44 52 616 481 +462
17JUL26 87.50 C 0.63 1.03 0.46 0.34 +0.24 51 505 357 +320
17JUL26 90.00 C 0.15 0.65 0.15 0.16 +0.11 51 152 142 +120
17JUL26 92.50 C 0.26 0.40 0.26 0.08 +0.06 52 33 32 +32
17JUL26 95.00 C 0.19 0.25 0.19 0.04 +0.03 53 44 44 +44
17JUL26 97.50 C 0.07 0.07 0.07 0.02 - 54 20 20 -
30JUL26 40.00 C 37.98 37.98 37.98 38.64 +3.61 141 100 100 +100
30JUL26 41.00 C 37.03 37.04 37.03 37.66 +3.63 138 95 95 +95
30JUL26 42.00 C 36.53 36.53 36.53 36.61 +3.58 128 100 100 +100
30JUL26 43.00 C 0.00 0.00 0.00 35.65 +3.62 128 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.61 +3.57 119 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.62 +3.58 116 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.65 +3.61 114 0 0 0
30JUL26 47.00 C 33.50 33.50 33.50 31.61 +3.57 106 100 100 +100
30JUL26 48.00 C 33.02 33.02 32.50 30.62 +3.58 103 200 200 +200
30JUL26 49.00 C 0.00 0.00 0.00 29.62 +3.57 99 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 28.63 +3.58 96 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 26.13 +3.57 87 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.67 +3.57 81 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 21.21 +3.55 74 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 18.77 +3.53 68 0 32 0
30JUL26 62.50 C 14.80 17.36 14.80 16.34 +3.55 63 5 591 -4
30JUL26 65.00 C 0.00 0.00 0.00 13.69 +2.84 48 0 321 0
30JUL26 67.50 C 12.00 13.14 11.20 11.41 +2.97 47 156 1,065 -33
30JUL26 70.00 C 8.00 11.00 8.00 9.39 +2.89 49 233 1,160 -74
30JUL26 72.50 C 5.50 10.00 5.50 7.42 +2.56 48 227 1,170 -87
30JUL26 75.00 C 4.50 8.00 4.50 5.70 +2.19 48 215 3,314 -41
30JUL26 77.50 C 3.66 6.40 3.66 4.35 +1.80 49 459 5,216 -185
30JUL26 80.00 C 1.90 4.90 1.90 3.18 +1.40 49 1,021 5,437 +210
30JUL26 82.50 C 1.25 3.55 1.25 2.24 +1.06 48 1,032 3,658 +178
30JUL26 85.00 C 1.30 2.80 1.30 1.54 +0.79 48 842 3,552 +53
30JUL26 87.50 C 1.00 2.05 1.00 1.02 +0.55 48 372 3,290 +98
30JUL26 90.00 C 0.50 1.50 0.50 0.66 +0.38 48 1,745 11,721 +27
30JUL26 92.50 C 0.54 1.05 0.53 0.42 +0.25 48 448 2,032 +163
30JUL26 95.00 C 0.43 0.80 0.40 0.25 +0.15 47 1,157 9,647 +677
30JUL26 97.50 C 0.38 0.60 0.30 0.15 +0.09 47 68 2,293 -4
30JUL26 100.00 C 0.18 0.46 0.18 0.09 +0.06 48 352 3,344 -97
30JUL26 102.50 C 0.23 0.23 0.19 0.05 +0.03 47 9 1,124 +9
30JUL26 105.00 C 0.23 0.28 0.23 0.03 +0.02 48 58 1,248 -44
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 639 0
30JUL26 110.00 C 0.16 0.16 0.16 0.01 0.00 48 2 2,371 +2
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 455 0
30JUL26 115.00 C 0.07 0.07 0.04 0.01 0.00 54 40 522 0
30JUL26 117.50 C 0.05 0.05 0.04 0.01 0.00 57 96 267 +23
30JUL26 120.00 C 0.05 0.05 0.05 0.01 0.00 59 6 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 449 0
30JUL26 125.00 C 0.03 0.03 0.01 0.01 0.00 64 65 998 +50
28AUG26 40.00 C 0.00 0.00 0.00 38.72 +3.69 93 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.72 +3.65 89 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.72 +3.65 86 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.73 +3.64 84 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.74 +3.70 81 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.75 +3.71 79 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.77 +3.50 77 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.79 +3.51 75 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.81 +3.71 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.84 +3.48 72 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.86 +3.58 70 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 26.44 +3.57 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.03 +3.60 62 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 21.64 +3.55 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.30 +3.48 56 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 17.01 +3.30 53 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 14.80 +3.22 51 0 286 0
28AUG26 67.50 C 11.78 11.78 11.78 12.78 +3.02 50 21 774 0
28AUG26 70.00 C 12.00 12.00 10.44 10.85 +2.85 49 3 1,227 -3
28AUG26 72.50 C 9.62 11.44 8.44 9.13 +2.49 48 34 652 +1
28AUG26 75.00 C 5.72 9.00 5.72 7.58 +2.19 48 16 752 0
28AUG26 77.50 C 6.38 7.67 5.87 6.23 +1.89 48 191 1,549 -8
28AUG26 80.00 C 3.80 6.78 3.80 5.14 +1.66 48 1,120 2,506 -55
28AUG26 82.50 C 4.59 5.42 3.85 4.13 +1.36 48 342 1,305 -153
28AUG26 85.00 C 3.17 4.51 3.00 3.30 +1.16 48 783 2,832 +66
28AUG26 87.50 C 2.00 3.80 2.00 2.60 +0.97 48 415 3,418 -96
28AUG26 90.00 C 1.57 3.14 1.57 2.02 +0.79 48 307 3,020 -14
28AUG26 92.50 C 1.84 2.22 1.57 1.56 +0.64 47 156 1,423 +42
28AUG26 95.00 C 1.00 2.11 1.00 1.19 +0.50 47 404 2,153 +132
28AUG26 97.50 C 1.18 1.70 1.06 0.91 +0.41 47 24 2,155 0
28AUG26 100.00 C 0.86 1.40 0.84 0.68 +0.31 47 317 1,331 +146
28AUG26 102.50 C 0.63 1.04 0.63 0.51 +0.24 47 29 696 +17
28AUG26 105.00 C 0.87 0.90 0.66 0.38 +0.19 47 248 4,466 -62
28AUG26 107.50 C 0.75 0.75 0.75 0.28 +0.14 47 102 248 -36
28AUG26 110.00 C 0.50 0.55 0.42 0.20 +0.10 47 161 439 +116
28AUG26 112.50 C 0.44 0.49 0.44 0.15 +0.08 47 33 194 +10
28AUG26 115.00 C 0.39 0.45 0.39 0.11 +0.06 47 12 286 +7
28AUG26 117.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 202 0
28AUG26 120.00 C 0.30 0.30 0.20 0.06 +0.03 48 40 273 +37
28AUG26 122.50 C 0.22 0.22 0.22 0.04 +0.02 47 1 207 +1
28AUG26 125.00 C 0.23 0.26 0.18 0.03 +0.02 47 421 932 +387
29SEP26 37.00 C 0.00 0.00 0.00 41.60 +3.39 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 40.61 +3.40 45 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.62 +3.40 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.72 +3.49 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.72 +3.48 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.72 +3.47 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.73 +3.46 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.74 +3.46 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.75 +3.45 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.77 +3.45 54 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.79 +3.44 53 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.81 +3.43 52 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.84 +3.43 51 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.86 +3.40 50 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.44 +3.34 48 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.06 +3.26 46 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 21.78 +3.18 46 0 0 0
29SEP26 60.00 C 20.00 20.00 20.00 19.59 +3.10 46 1 168 0
29SEP26 62.50 C 0.00 0.00 0.00 17.49 +2.98 46 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 15.51 +2.85 46 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 13.65 +2.69 46 0 508 0
29SEP26 70.00 C 13.70 13.70 13.70 11.94 +2.54 46 43 6,519 0
29SEP26 72.50 C 10.00 10.00 10.00 10.37 +2.44 46 1 2,163 -1
29SEP26 75.00 C 9.80 10.50 8.70 9.10 +2.40 47 56 1,233 -32
29SEP26 77.50 C 7.60 9.00 7.60 7.75 +2.00 47 39 2,868 0
29SEP26 80.00 C 6.77 8.15 6.12 6.60 +1.80 47 561 6,335 +83
29SEP26 82.50 C 5.88 7.13 5.33 5.63 +1.57 47 661 4,520 -179
29SEP26 85.00 C 4.10 5.71 4.10 4.78 +1.44 47 684 6,323 -146
29SEP26 87.50 C 4.28 4.88 3.74 4.00 +1.26 47 454 2,873 +267
29SEP26 90.00 C 2.45 4.38 2.45 3.33 +1.10 47 589 8,102 +300
29SEP26 92.50 C 2.06 3.86 2.06 2.76 +0.96 47 398 3,869 -4
29SEP26 95.00 C 2.00 3.25 2.00 2.27 +0.82 47 303 9,985 +65
29SEP26 97.50 C 2.00 2.79 2.00 1.86 +0.69 47 96 2,050 +30
29SEP26 100.00 C 1.85 2.40 1.63 1.52 +0.59 47 586 13,568 -25
29SEP26 102.50 C 1.14 2.00 1.14 1.24 +0.50 47 161 4,824 +11
29SEP26 105.00 C 1.33 1.51 1.25 1.01 +0.42 47 179 2,085 +13
29SEP26 107.50 C 1.55 1.55 1.15 0.81 +0.35 47 80 1,360 -37
29SEP26 110.00 C 0.98 0.98 0.98 0.66 +0.30 47 15 6,660 +15
29SEP26 112.50 C 0.00 0.00 0.00 0.53 +0.24 47 0 875 0
29SEP26 115.00 C 1.00 1.00 1.00 0.42 +0.20 47 30 2,798 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 +0.17 47 0 5,520 0
29SEP26 120.00 C 0.66 0.80 0.58 0.27 +0.13 47 48 2,472 +31
29SEP26 122.50 C 0.59 0.69 0.59 0.21 +0.10 46 60 1,237 0
29SEP26 125.00 C 0.62 0.62 0.46 0.17 +0.09 47 70 1,381 +30
29SEP26 127.50 C 0.48 0.57 0.48 0.14 +0.07 47 60 574 +60
29SEP26 130.00 C 0.52 0.52 0.36 0.11 +0.06 47 83 2,682 +80
29SEP26 132.50 C 0.43 0.43 0.43 0.09 +0.05 47 30 316 +30
29SEP26 135.00 C 0.30 0.30 0.30 0.07 +0.04 47 10 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 +0.04 47 0 207 0
29SEP26 140.00 C 0.25 0.25 0.25 0.04 +0.03 46 10 681 +10
29SEP26 142.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 455 0
29SEP26 147.50 C 0.23 0.23 0.23 0.01 0.00 44 3 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 781 0
29SEP26 152.50 C 0.23 0.23 0.23 0.01 0.00 46 20 239 -18
29SEP26 155.00 C 0.22 0.22 0.22 0.01 0.00 47 60 229 -19
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,223 0
29SEP26 160.00 C 0.15 0.18 0.15 0.01 0.00 49 73 681 -33
29OCT26 48.00 C 0.00 0.00 0.00 31.50 +3.52 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.55 +3.50 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.56 +3.44 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.28 +3.45 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.95 +3.34 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.73 +3.30 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.59 +3.40 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.58 +3.29 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.63 +3.18 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.71 +2.88 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.87 +2.51 45 0 1,182 0
29OCT26 72.50 C 11.43 11.43 11.43 11.40 +2.37 46 70 168 0
29OCT26 75.00 C 9.67 9.67 9.66 10.09 +2.41 46 60 91 +9
29OCT26 77.50 C 10.24 10.24 8.43 8.81 +2.04 46 120 313 +120
29OCT26 80.00 C 7.84 8.37 7.84 7.68 +1.78 46 127 284 +97
29OCT26 82.50 C 8.09 8.09 6.37 6.68 +1.69 46 122 212 +90
29OCT26 85.00 C 5.96 5.96 5.96 5.82 +1.54 46 18 294 +17
29OCT26 87.50 C 4.80 6.22 4.76 5.04 +1.42 46 114 538 +53
29OCT26 90.00 C 4.30 5.48 4.17 4.32 +1.27 46 177 375 +162
29OCT26 92.50 C 3.82 4.42 3.56 3.69 +1.13 46 159 152 +150
29OCT26 95.00 C 3.45 3.50 3.15 3.15 +1.01 46 50 61 +50
29OCT26 97.50 C 3.10 3.58 2.75 2.67 - 46 230 227 -
30DEC26 37.00 C 0.00 0.00 0.00 42.48 +3.55 69 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 41.53 +3.79 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.58 +3.81 66 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.65 +3.51 65 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.69 +3.53 64 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.75 +3.52 63 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.81 +3.48 62 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.89 +3.52 61 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.94 +3.68 59 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 34.02 +3.46 58 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.07 +3.93 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.19 +3.61 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.30 +3.62 56 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 30.40 +3.59 55 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 28.20 +3.58 54 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.06 +3.48 52 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 24.00 +3.38 51 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.02 +3.11 50 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 19.93 +2.82 48 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 18.12 +2.70 47 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 16.54 +2.68 47 0 310 0
30DEC26 70.00 C 15.40 15.52 14.71 14.85 +2.68 46 41 16,694 -11
30DEC26 72.50 C 14.80 14.80 13.26 13.43 +2.40 46 200 1,470 -19
30DEC26 75.00 C 12.83 13.00 11.93 12.18 +2.34 46 37 343 -31
30DEC26 77.50 C 10.87 10.87 10.87 10.95 +2.01 46 30 1,069 +30
30DEC26 80.00 C 9.37 10.60 9.37 9.85 +2.09 46 26 8,681 -6
30DEC26 82.50 C 10.37 10.37 8.55 8.84 +1.74 46 92 2,459 -53
30DEC26 85.00 C 7.60 8.40 7.51 7.94 +1.88 46 47 7,880 0
30DEC26 87.50 C 6.00 8.00 6.00 7.12 +1.57 46 4 2,225 -4
30DEC26 90.00 C 6.50 7.50 6.09 6.39 +1.49 46 74 17,812 +32
30DEC26 92.50 C 6.70 6.70 5.60 5.70 +1.39 46 32 2,265 -29
30DEC26 95.00 C 6.14 6.25 5.64 5.07 +1.28 46 80 1,618 0
30DEC26 97.50 C 5.50 5.50 4.33 4.50 +1.17 46 4 1,502 -1
30DEC26 100.00 C 3.70 5.04 3.70 3.99 +1.07 46 800 9,914 -160
30DEC26 102.50 C 3.00 4.57 3.00 3.53 +0.97 46 75 925 -33
30DEC26 105.00 C 3.62 3.76 3.20 3.13 +0.89 46 66 1,757 +54
30DEC26 107.50 C 2.50 3.32 2.50 2.76 +0.80 46 84 876 -79
30DEC26 110.00 C 2.81 3.08 2.81 2.44 +0.73 46 164 2,126 -76
30DEC26 112.50 C 2.50 2.60 2.50 2.15 +0.66 46 20 727 -5
30DEC26 115.00 C 2.31 2.65 2.31 1.90 +0.60 46 144 1,193 -84
30DEC26 117.50 C 1.70 2.50 1.70 1.67 +0.54 46 108 2,044 -36
30DEC26 120.00 C 1.96 2.13 1.78 1.47 +0.48 46 60 2,228 -29
30DEC26 122.50 C 1.68 1.75 1.68 1.30 +0.44 46 41 946 -11
30DEC26 125.00 C 1.58 1.82 1.58 1.14 +0.39 46 91 891 0
30DEC26 127.50 C 1.45 1.45 1.45 1.00 +0.35 46 80 846 -40
30DEC26 130.00 C 0.00 0.00 0.00 0.88 +0.31 46 0 3,456 0
30DEC26 132.50 C 1.38 1.38 1.23 0.77 +0.28 46 149 2,671 +108
30DEC26 135.00 C 0.00 0.00 0.00 0.68 +0.25 46 0 1,022 0
30DEC26 137.50 C 1.17 1.17 1.17 0.60 +0.23 46 80 644 +80
30DEC26 140.00 C 1.04 1.08 1.03 0.52 +0.20 46 105 1,007 +102
30DEC26 142.50 C 1.02 1.02 1.02 0.46 +0.18 46 24 622 +24
30DEC26 145.00 C 0.95 0.95 0.95 0.40 +0.16 46 100 368 +77
30DEC26 147.50 C 0.00 0.00 0.00 0.35 +0.14 46 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 +0.13 46 0 606 0
30DEC26 152.50 C 0.00 0.00 0.00 0.27 +0.11 46 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.24 +0.10 46 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.21 +0.09 46 0 416 0
30DEC26 160.00 C 0.50 0.72 0.50 0.18 +0.07 46 77 1,610 +7
30MAR27 37.00 C 0.00 0.00 0.00 43.15 +3.48 63 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.23 +3.74 62 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.31 +3.74 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.39 +3.60 60 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.48 +3.70 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.58 +3.69 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.69 +3.71 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.80 +3.55 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.91 +3.63 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.03 +3.39 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.16 +3.36 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.29 +3.47 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.46 +3.33 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.60 +3.44 53 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.51 +3.42 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.49 +3.34 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.56 +3.36 49 0 3 0
30MAR27 60.00 C 23.00 23.00 23.00 23.72 +3.29 49 1 25 0
30MAR27 62.50 C 0.00 0.00 0.00 21.97 +2.93 48 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 20.28 +2.83 47 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 18.69 +2.70 47 0 205 0
30MAR27 70.00 C 18.02 18.02 17.52 17.15 +2.62 46 3 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 15.67 +2.32 45 0 237 0
30MAR27 75.00 C 14.76 14.76 14.76 14.52 +2.32 46 30 535 0
30MAR27 77.50 C 14.86 14.86 14.86 13.33 +2.04 46 30 3,013 -30
30MAR27 80.00 C 12.79 13.01 12.79 12.23 +1.97 46 31 1,928 0
30MAR27 82.50 C 11.69 11.69 11.69 11.22 +1.85 45 16 809 0
30MAR27 85.00 C 10.67 10.67 10.06 10.31 +1.81 46 3 10,392 -1
30MAR27 87.50 C 9.76 9.76 9.76 9.45 +1.59 46 12 523 0
30MAR27 90.00 C 8.43 8.50 8.43 8.68 +1.56 46 3 5,614 +2
30MAR27 92.50 C 8.57 8.57 8.57 7.93 +1.43 46 31 366 +4
30MAR27 95.00 C 7.59 7.59 7.59 7.24 +1.34 45 3 2,164 -3
30MAR27 97.50 C 0.00 0.00 0.00 6.61 +1.25 45 0 365 0
30MAR27 100.00 C 6.70 7.20 6.70 6.02 +1.16 45 9 1,698 -9
30MAR27 102.50 C 0.00 0.00 0.00 5.49 +1.08 45 0 401 0
30MAR27 105.00 C 5.12 5.12 5.12 5.00 +1.00 45 20 742 +20
30MAR27 107.50 C 0.00 0.00 0.00 4.56 +0.94 45 0 294 0
30MAR27 110.00 C 4.77 4.77 4.29 4.15 +0.87 45 2 2,650 +1
30MAR27 112.50 C 3.94 3.94 3.94 3.78 +0.81 45 30 2,461 +30
30MAR27 115.00 C 4.00 4.00 3.92 3.44 +0.75 45 62 200 +62
30MAR27 117.50 C 3.62 3.69 3.62 3.13 +0.69 45 60 142 +60
30MAR27 120.00 C 3.58 3.58 3.56 2.85 +0.64 45 60 1,229 +60
30MAR27 122.50 C 3.32 3.34 3.12 2.59 +0.59 45 92 314 +60
30MAR27 125.00 C 3.00 3.21 2.71 2.35 +0.54 45 282 1,684 +15
29JUN27 47.00 C 0.00 0.00 0.00 35.15 +3.71 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.31 +3.37 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.49 +3.34 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.68 +3.30 51 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 30.71 +3.26 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.83 +3.26 49 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 27.02 +3.15 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.29 +3.03 48 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 23.61 +2.93 47 0 0 0
29JUN27 65.00 C 21.70 21.70 21.70 22.02 +2.69 47 2 23 0
29JUN27 67.50 C 0.00 0.00 0.00 20.49 +2.69 46 0 641 0
29JUN27 70.00 C 0.00 0.00 0.00 19.19 +2.70 46 0 306 0
29JUN27 72.50 C 17.98 17.98 17.60 17.90 +2.51 46 32 109 +26
29JUN27 75.00 C 0.00 0.00 0.00 16.65 +2.40 46 0 1,241 0
29JUN27 77.50 C 15.20 15.20 15.20 15.50 +2.20 46 1 440 -1
29JUN27 80.00 C 14.60 15.10 14.60 14.41 +2.08 46 9 1,357 -6
29JUN27 82.50 C 0.00 0.00 0.00 13.45 +2.09 46 0 252 0
29JUN27 85.00 C 0.00 0.00 0.00 12.49 +1.97 46 0 611 0
29JUN27 87.50 C 0.00 0.00 0.00 11.61 +1.84 46 0 297 0
29JUN27 90.00 C 11.00 11.60 11.00 10.79 +1.70 45 24 532 -8
29JUN27 92.50 C 10.99 10.99 9.95 10.03 +1.61 45 3 284 0
29JUN27 95.00 C 8.50 10.50 8.50 9.32 +1.53 45 7 186 +3
29JUN27 97.50 C 0.00 0.00 0.00 8.65 +1.45 45 0 75 0
29JUN27 100.00 C 8.00 9.30 7.98 8.02 +1.37 45 225 621 -173
29JUN27 102.50 C 0.00 0.00 0.00 7.44 +1.29 45 0 140 0
29JUN27 105.00 C 7.25 7.31 6.99 6.90 +1.22 45 26 1,170 -20
29JUN27 107.50 C 7.25 7.25 7.25 6.40 +1.15 45 2 792 0
TOTAL CALL 34,326 441,533 +6,198
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 75 0
10JUL26 65.00 P 0.03 0.04 0.03 0.01 0.00 82 9 599 0
10JUL26 67.50 P 0.06 0.06 0.05 0.01 -0.05 67 16 1,498 -6
10JUL26 70.00 P 0.13 0.13 0.06 0.03 -0.20 60 264 531 -88
10JUL26 72.50 P 0.46 0.46 0.11 0.13 -0.61 58 482 260 +4
10JUL26 75.00 P 1.10 1.10 0.23 0.45 -1.32 57 661 178 +116
10JUL26 77.50 P 1.35 1.66 0.58 1.21 -2.17 57 1,710 297 +295
10JUL26 80.00 P 2.30 3.18 1.30 2.54 -2.93 55 1,091 457 +450
10JUL26 82.50 P 3.00 5.14 2.70 4.46 -3.16 55 43 32 +32
10JUL26 85.00 P 0.00 0.00 0.00 6.68 -3.38 47 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 9.17 -3.38 58 0 1 0
10JUL26 90.00 P 0.00 0.00 0.00 11.65 -3.69 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 14.18 -3.66 86 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 16.65 -3.69 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 19.15 - 0 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 2 0
17JUL26 65.00 P 0.10 0.14 0.10 0.03 -0.09 51 132 137 +128
17JUL26 67.50 P 0.20 0.20 0.13 0.10 -0.22 51 117 109 +18
17JUL26 70.00 P 0.26 0.35 0.22 0.27 -0.47 51 178 176 +106
17JUL26 72.50 P 0.62 0.70 0.50 0.61 -0.87 51 278 235 +102
17JUL26 75.00 P 1.35 1.46 0.76 1.21 -1.36 50 1,060 580 +566
17JUL26 77.50 P 1.90 2.45 1.28 2.15 -1.99 50 606 260 +260
17JUL26 80.00 P 3.00 3.68 2.45 3.45 -2.43 49 248 183 +178
17JUL26 82.50 P 4.38 5.07 3.79 5.18 -2.97 49 181 151 +151
17JUL26 85.00 P 7.50 7.50 7.50 7.17 -3.04 49 1 1 +1
17JUL26 87.50 P 0.00 0.00 0.00 9.37 -3.23 48 0 0 0
17JUL26 90.00 P 10.00 10.00 10.00 11.76 -3.63 51 1 1 +1
17JUL26 92.50 P 0.00 0.00 0.00 14.25 -3.65 58 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.68 -3.72 57 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 19.16 - 59 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 595 0
30JUL26 55.00 P 0.06 0.06 0.06 0.01 0.00 53 220 858 -37
30JUL26 57.50 P 0.10 0.10 0.09 0.02 -0.02 50 67 699 -11
30JUL26 60.00 P 0.17 0.17 0.11 0.04 -0.06 48 178 1,408 -175
30JUL26 62.50 P 0.20 0.22 0.19 0.10 -0.12 48 180 2,482 +103
30JUL26 65.00 P 0.50 0.50 0.26 0.22 -0.24 48 461 5,782 +97
30JUL26 67.50 P 0.75 0.75 0.37 0.45 -0.44 48 441 4,367 +154
30JUL26 70.00 P 0.90 0.96 0.59 0.84 -0.68 48 802 4,122 +130
30JUL26 72.50 P 2.00 2.00 0.94 1.37 -1.03 47 1,138 3,958 +552
30JUL26 75.00 P 2.56 2.56 1.44 2.13 -1.48 47 448 3,995 +17
30JUL26 77.50 P 3.30 3.57 2.21 3.17 -1.91 46 468 6,128 +18
30JUL26 80.00 P 4.11 5.04 3.20 4.48 -2.36 46 314 4,515 -92
30JUL26 82.50 P 5.50 5.50 4.71 6.18 -2.63 47 103 9,409 +40
30JUL26 85.00 P 7.10 8.13 7.10 8.01 -2.97 47 139 4,612 -117
30JUL26 87.50 P 8.50 10.00 8.50 10.05 -3.23 48 9 2,241 0
30JUL26 90.00 P 10.00 10.00 10.00 12.21 -3.39 48 8 895 +4
30JUL26 92.50 P 0.00 0.00 0.00 14.50 -3.55 49 0 116 0
30JUL26 95.00 P 0.00 0.00 0.00 16.77 -3.63 46 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 19.21 -3.59 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.67 -3.67 48 0 44 0
30JUL26 102.50 P 0.00 0.00 0.00 24.15 -3.63 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.65 -3.69 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.15 -3.69 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.65 -3.69 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.15 -3.69 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.65 -3.69 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 39.15 -3.74 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 41.65 -3.75 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 44.15 -3.75 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.65 -3.62 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 312 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28AUG26 48.00 P 0.12 0.13 0.12 0.01 -0.01 47 55 435 +35
28AUG26 49.00 P 0.15 0.15 0.15 0.01 -0.02 45 32 327 +32
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 99 0
28AUG26 52.50 P 0.22 0.22 0.22 0.05 -0.04 48 1 336 0
28AUG26 55.00 P 0.28 0.30 0.28 0.10 -0.08 47 103 270 +2
28AUG26 57.50 P 0.38 0.39 0.37 0.20 -0.14 47 290 518 -140
28AUG26 60.00 P 0.59 0.59 0.48 0.36 -0.23 47 104 572 +9
28AUG26 62.50 P 0.69 0.82 0.69 0.61 -0.34 47 158 454 +74
28AUG26 65.00 P 1.08 1.12 0.89 0.96 -0.50 47 720 5,170 -244
28AUG26 67.50 P 1.40 1.63 1.16 1.46 -0.68 48 910 1,493 -286
28AUG26 70.00 P 2.03 2.22 1.59 2.07 -0.90 47 372 3,135 +25
28AUG26 72.50 P 2.52 2.84 2.24 2.80 -1.22 46 182 2,059 -20
28AUG26 75.00 P 4.75 4.75 3.01 3.78 -1.44 46 464 3,618 +44
28AUG26 77.50 P 4.70 5.25 4.24 4.94 -1.67 46 937 3,269 +497
28AUG26 80.00 P 6.00 6.46 5.00 6.25 -2.07 46 344 2,556 +67
28AUG26 82.50 P 7.18 7.96 7.18 7.82 -2.42 46 142 3,699 +21
28AUG26 85.00 P 8.47 8.55 8.47 9.55 -2.52 47 61 2,539 -61
28AUG26 87.50 P 10.74 10.74 10.74 11.54 -2.56 49 30 2,832 -30
28AUG26 90.00 P 12.82 13.99 12.59 13.51 -2.66 49 29 1,420 -6
28AUG26 92.50 P 14.10 14.10 14.10 15.39 -3.08 47 1 312 +1
28AUG26 95.00 P 0.00 0.00 0.00 17.68 -3.21 49 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 19.85 -3.41 49 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 22.17 -3.51 49 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 24.55 -3.47 51 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.91 -3.50 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.30 -3.54 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.72 -3.62 50 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 34.18 -3.66 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.66 -3.69 50 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.16 -3.73 53 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.66 -3.74 55 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.18 -3.72 60 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.66 -3.67 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 91 0
29SEP26 50.00 P 0.38 0.38 0.34 0.11 -0.05 47 43 671 -38
29SEP26 52.50 P 0.00 0.00 0.00 0.20 -0.09 47 0 497 0
29SEP26 55.00 P 0.61 0.61 0.61 0.34 -0.14 46 200 934 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.22 47 0 1,466 0
29SEP26 60.00 P 1.16 1.16 0.90 0.85 -0.31 47 217 3,030 +115
29SEP26 62.50 P 1.36 1.47 1.17 1.25 -0.43 47 234 1,703 +59
29SEP26 65.00 P 1.72 1.92 1.47 1.77 -0.58 47 756 9,880 -40
29SEP26 67.50 P 1.99 2.49 1.99 2.42 -0.75 47 343 2,992 -30
29SEP26 70.00 P 2.90 3.18 2.55 3.17 -0.95 47 329 32,525 -275
29SEP26 72.50 P 5.17 5.17 3.60 4.06 -1.13 46 394 3,971 +90
29SEP26 75.00 P 5.06 5.27 4.31 5.08 -1.36 46 535 13,743 -168
29SEP26 77.50 P 6.03 6.49 5.32 6.28 -1.64 46 546 5,412 +292
29SEP26 80.00 P 6.94 8.00 6.60 7.61 -1.91 46 356 13,883 +187
29SEP26 82.50 P 0.00 0.00 0.00 9.13 -2.12 46 0 7,582 0
29SEP26 85.00 P 9.82 10.73 9.17 10.74 -2.35 46 148 9,970 -59
29SEP26 87.50 P 12.49 12.49 12.49 12.49 -2.55 46 70 3,014 -65
29SEP26 90.00 P 14.47 14.67 14.33 14.33 -2.41 46 73 4,274 -2
29SEP26 92.50 P 18.28 18.28 15.53 16.33 -2.84 46 384 4,042 +370
29SEP26 95.00 P 0.00 0.00 0.00 18.37 -2.64 46 0 5,005 0
29SEP26 97.50 P 23.26 23.26 23.26 20.47 -2.79 46 1 2,405 -1
29SEP26 100.00 P 0.00 0.00 0.00 22.66 -3.02 46 0 6,617 0
29SEP26 102.50 P 0.00 0.00 0.00 24.89 -3.13 46 0 2,657 0
29SEP26 105.00 P 27.35 27.84 27.35 27.19 -3.22 46 105 2,761 0
29SEP26 107.50 P 29.67 29.67 29.67 29.52 -3.32 46 21 1,060 +21
29SEP26 110.00 P 0.00 0.00 0.00 31.90 -3.44 46 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 34.30 -3.54 46 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 36.73 -3.62 46 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 39.18 -3.71 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.66 -3.74 46 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 44.18 -3.72 50 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 46.66 -3.67 50 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 49.15 -3.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.65 -3.40 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.15 -3.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.65 -3.40 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.15 -3.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.65 -3.40 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.15 -3.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.65 -3.40 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.15 -3.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.65 -3.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.15 -3.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.65 -3.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.15 -3.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.65 -3.40 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 0.19 -0.07 46 0 31 0
29OCT26 50.00 P 0.54 0.54 0.54 0.24 -0.08 46 1 60 0
29OCT26 52.50 P 0.00 0.00 0.00 0.39 -0.13 46 0 114 0
29OCT26 55.00 P 0.87 0.94 0.87 0.61 -0.19 46 331 551 +301
29OCT26 57.50 P 1.11 1.19 1.11 0.90 -0.28 46 160 220 +60
29OCT26 60.00 P 1.46 1.46 1.46 1.30 -0.37 46 30 60 0
29OCT26 62.50 P 1.82 1.89 1.74 1.80 -0.48 46 480 540 +480
29OCT26 65.00 P 2.15 2.55 2.15 2.42 -0.59 46 439 483 +340
29OCT26 67.50 P 2.79 3.19 2.79 3.13 -0.76 46 360 557 +240
29OCT26 70.00 P 4.56 4.56 3.97 3.92 -0.98 46 80 1,185 +4
29OCT26 72.50 P 4.56 4.90 4.39 4.86 -1.24 45 135 514 +104
29OCT26 75.00 P 5.97 5.97 5.49 5.93 -1.34 45 214 304 +214
29OCT26 77.50 P 6.88 7.42 6.37 7.15 -1.66 45 441 442 +441
29OCT26 80.00 P 8.34 8.34 8.34 8.51 -1.87 45 72 72 +72
29OCT26 82.50 P 9.79 9.80 9.74 9.99 -2.02 45 61 61 +61
29OCT26 85.00 P 10.90 10.90 10.90 11.63 -2.28 45 30 30 +30
29OCT26 87.50 P 12.66 12.66 12.66 13.37 -2.42 45 30 30 +30
29OCT26 90.00 P 14.59 14.59 14.59 15.15 -2.73 45 30 30 +30
29OCT26 92.50 P 0.00 0.00 0.00 17.13 -2.82 46 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.35 -2.79 48 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.30 - 47 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.05 46 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 -0.07 46 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.09 46 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 -0.11 46 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 -0.11 46 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.58 -0.14 46 0 540 0
30DEC26 50.00 P 0.96 0.97 0.96 0.66 -0.17 46 17 736 -15
30DEC26 52.50 P 0.00 0.00 0.00 0.96 -0.22 46 0 771 0
30DEC26 55.00 P 0.00 0.00 0.00 1.34 -0.27 46 0 1,413 0
30DEC26 57.50 P 0.00 0.00 0.00 1.79 -0.37 46 0 1,111 0
30DEC26 60.00 P 2.50 2.50 2.15 2.34 -0.48 46 31 3,611 -7
30DEC26 62.50 P 2.97 3.13 2.94 3.02 -0.55 46 355 5,274 -312
30DEC26 65.00 P 4.40 4.40 3.46 3.76 -0.69 46 81 5,432 -80
30DEC26 67.50 P 4.09 4.56 4.09 4.54 -0.84 46 120 2,303 -83
30DEC26 70.00 P 5.11 5.19 4.90 5.44 -1.05 45 12 23,464 -10
30DEC26 72.50 P 6.50 6.55 6.50 6.45 -1.16 45 75 2,425 +75
30DEC26 75.00 P 7.25 7.68 7.10 7.59 -1.25 45 51 3,209 +14
30DEC26 77.50 P 8.60 8.60 7.82 8.83 -1.43 45 78 4,203 +18
30DEC26 80.00 P 9.90 10.55 9.00 10.27 -1.70 45 321 11,634 +289
30DEC26 82.50 P 11.02 11.42 10.52 11.70 -1.93 45 121 4,536 +80
30DEC26 85.00 P 11.97 12.00 11.97 13.27 -2.11 45 59 11,503 0
30DEC26 87.50 P 14.60 15.22 13.82 14.97 -2.14 45 63 1,257 0
30DEC26 90.00 P 15.12 16.79 15.12 16.69 -2.32 45 31 11,386 -31
30DEC26 92.50 P 16.93 16.93 16.93 18.55 -2.53 45 30 2,051 0
30DEC26 95.00 P 21.17 21.17 19.00 20.43 -2.67 45 63 2,895 -2
30DEC26 97.50 P 21.02 21.02 21.02 22.61 -2.59 46 1 2,228 -1
30DEC26 100.00 P 24.00 24.00 24.00 24.65 -3.04 47 8 4,702 0
30DEC26 102.50 P 0.00 0.00 0.00 26.69 -3.21 47 0 309 0
30DEC26 105.00 P 29.00 29.00 29.00 28.86 -2.97 47 1 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.01 -3.10 47 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 33.22 -3.53 47 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 35.45 -3.28 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 37.73 -3.16 47 0 27 0
30DEC26 117.50 P 0.00 0.00 0.00 40.02 -3.22 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 42.34 -3.39 47 189 162 -81
30DEC26 122.50 P 0.00 0.00 0.00 44.68 -3.36 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 47.04 -3.46 47 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 49.41 -3.54 47 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 51.80 -3.65 46 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 54.23 -3.74 46 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.68 -3.78 46 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 59.15 -3.79 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.66 -3.81 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.16 -3.84 49 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.68 -3.82 51 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 69.18 -3.82 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.68 -3.84 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.20 -3.84 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.70 -3.86 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.18 -3.88 56 0 0 0
30DEC26 160.00 P 78.50 78.50 78.50 81.68 -3.82 58 4 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.18 -0.05 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.21 -0.07 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.25 -0.09 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 -0.09 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 -0.10 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 -0.13 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.51 -0.14 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.60 -0.15 45 0 65 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 -0.19 45 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 0.78 -0.21 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.91 -0.21 45 0 33 0
30MAR27 48.00 P 1.56 1.56 1.56 1.03 -0.25 45 1 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.16 -0.29 45 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 1.31 -0.31 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.74 -0.39 45 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 2.26 -0.44 45 0 934 0
30MAR27 57.50 P 0.00 0.00 0.00 2.83 -0.59 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 3.56 -0.64 45 0 5,743 0
30MAR27 62.50 P 0.00 0.00 0.00 4.32 -0.72 45 0 2,583 0
30MAR27 65.00 P 5.00 5.12 4.85 5.19 -0.74 45 105 6,197 0
30MAR27 67.50 P 5.63 5.63 5.63 6.06 -0.86 45 20 1,333 0
30MAR27 70.00 P 6.65 7.11 6.30 7.01 -1.01 44 28 12,860 +22
30MAR27 72.50 P 8.23 8.23 8.23 8.11 -1.12 44 1 801 0
30MAR27 75.00 P 0.00 0.00 0.00 9.29 -1.26 44 0 3,442 0
30MAR27 77.50 P 10.22 10.65 10.22 10.57 -1.34 44 120 1,505 +120
30MAR27 80.00 P 11.03 11.03 11.03 11.95 -1.55 44 1 3,593 0
30MAR27 82.50 P 12.85 12.85 12.85 13.42 -1.68 44 1 505 0
30MAR27 85.00 P 15.45 15.45 15.45 14.98 -1.94 44 20 11,235 0
30MAR27 87.50 P 16.30 16.30 15.80 16.62 -2.08 44 200 1,717 +138
30MAR27 90.00 P 0.00 0.00 0.00 18.36 -2.18 44 0 1,726 0
30MAR27 92.50 P 0.00 0.00 0.00 20.19 -2.31 45 0 79 0
30MAR27 95.00 P 0.00 0.00 0.00 22.02 -2.40 44 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 23.93 -2.46 45 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 25.89 -2.54 45 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 27.95 -2.64 45 0 33 0
30MAR27 105.00 P 28.30 29.73 28.30 30.06 -2.67 45 32 150 +28
30MAR27 107.50 P 0.00 0.00 0.00 32.26 -2.65 46 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 34.33 -2.79 46 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 36.45 -2.85 46 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.64 -3.03 46 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 40.88 -3.14 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 43.11 -3.11 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.36 -3.21 46 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 47.65 -3.28 46 189 383 +184
29JUN27 47.00 P 0.00 0.00 0.00 1.49 -0.27 45 0 225 0
29JUN27 48.00 P 0.00 0.00 0.00 1.67 -0.27 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.84 -0.33 45 0 49 0
29JUN27 50.00 P 2.40 2.40 2.30 2.02 -0.38 45 4 707 -4
29JUN27 52.50 P 2.72 2.72 2.72 2.59 -0.39 45 100 1,139 0
29JUN27 55.00 P 3.31 3.31 3.31 3.18 -0.54 45 2 816 +2
29JUN27 57.50 P 3.96 3.96 3.96 3.92 -0.55 45 80 813 +80
29JUN27 60.00 P 4.60 4.75 4.60 4.68 -0.72 45 203 2,090 -172
29JUN27 62.50 P 5.49 5.49 5.45 5.60 -0.67 45 200 1,287 -200
29JUN27 65.00 P 0.00 0.00 0.00 6.44 -0.78 45 0 3,378 0
29JUN27 67.50 P 6.93 6.93 6.93 7.41 -0.83 45 20 2,787 -20
29JUN27 70.00 P 8.15 8.26 7.97 8.41 -0.97 44 14 171 -2
29JUN27 72.50 P 9.22 9.22 8.78 9.52 -1.08 44 4 891 0
29JUN27 75.00 P 10.65 10.71 10.65 10.73 -1.20 44 97 1,532 +13
29JUN27 77.50 P 11.63 12.19 11.63 12.03 -1.31 44 203 1,100 +191
29JUN27 80.00 P 12.78 12.78 12.78 13.40 -1.47 44 8 2,087 -8
29JUN27 82.50 P 0.00 0.00 0.00 14.85 -1.62 43 0 765 0
29JUN27 85.00 P 0.00 0.00 0.00 16.43 -1.62 44 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 18.05 -1.82 44 0 531 0
29JUN27 90.00 P 0.00 0.00 0.00 19.74 -2.13 44 0 762 0
29JUN27 92.50 P 0.00 0.00 0.00 21.61 -2.08 44 0 92 0
29JUN27 95.00 P 22.29 22.90 22.29 23.42 -2.17 44 12 38 +12
29JUN27 97.50 P 0.00 0.00 0.00 25.30 -2.29 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.22 -3.03 45 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 29.18 -2.24 45 0 32 0
29JUN27 105.00 P 31.00 31.00 31.00 31.18 -3.24 45 5 63 +5
29JUN27 107.50 P 0.00 0.00 0.00 33.24 -2.50 45 0 51 0
TOTAL PUT 28,019 501,776 +6,123
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$ 10.23
30JUL26 7.50 C 0.00 0.00 0.00 2.73 -0.22 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.24 -0.18 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.00 -0.21 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.75 -0.17 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.51 -0.17 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.27 -0.17 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.05 -0.16 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.84 -0.15 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.66 -0.13 35 0 0 0
30JUL26 10.00 C 0.45 0.45 0.45 0.48 -0.13 33 29 123 -29
30JUL26 10.50 C 0.00 0.00 0.00 0.25 -0.09 34 0 242 0
30JUL26 11.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 789 0
30JUL26 11.50 C 0.12 0.12 0.12 0.05 -0.02 36 50 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.76 -0.19 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.51 -0.17 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.26 -0.23 29 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.03 -0.21 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.79 -0.21 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.56 -0.16 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.35 -0.15 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.15 -0.14 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.96 -0.13 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.77 -0.15 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.63 -0.13 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.40 -0.09 35 0 2 0
28AUG26 11.00 C 0.24 0.24 0.24 0.25 -0.06 36 29 27 -29
28AUG26 11.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 109 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 35 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.19 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.51 -0.17 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.26 -0.25 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.03 -0.23 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.81 -0.21 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.20 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.38 -0.15 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 -0.13 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.13 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 -0.13 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 -0.12 34 0 0 0
29SEP26 10.50 C 0.50 0.50 0.50 0.50 -0.07 35 80 416 +80
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.07 35 0 404 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.76 -0.19 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.51 -0.25 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.27 -0.25 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.04 -0.24 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.83 -0.21 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.63 -0.16 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.43 -0.13 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.25 -0.12 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.09 -0.11 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.95 -0.09 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.81 -0.09 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.60 -0.06 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.77 -0.24 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.54 -0.24 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.31 -0.24 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 -0.22 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 -0.21 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 -0.18 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.13 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.39 -0.11 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 -0.10 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 -0.14 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.09 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.08 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.06 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.84 -0.23 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.64 -0.21 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.44 -0.20 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 -0.20 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 -0.18 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 -0.21 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 -0.19 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 -0.19 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 -0.17 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 -0.15 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.22 -0.14 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 -0.11 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 -0.10 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.09 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.08 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.07 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.05 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.94 -0.15 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.76 -0.14 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.59 -0.14 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.42 -0.13 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.26 -0.13 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.07 -0.16 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.97 -0.14 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.83 -0.14 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.70 -0.11 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.53 -0.15 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.42 -0.14 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.22 -0.09 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 -0.08 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 -0.07 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.75 -0.07 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.05 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 -0.06 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
TOTAL CALL 188 5,536 +22
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 +0.04 35 0 110 0
30JUL26 10.00 P 0.26 0.26 0.26 0.26 +0.07 36 2 382 +2
30JUL26 10.50 P 0.00 0.00 0.00 0.52 +0.11 36 0 110 0
30JUL26 11.00 P 0.00 0.00 0.00 0.87 +0.13 35 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.30 +0.15 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.77 +0.16 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.29 +0.19 49 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.79 +0.19 57 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.29 +0.19 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.77 +0.17 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.27 +0.17 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.77 +0.17 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.27 +0.17 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.77 +0.17 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.27 +0.17 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 +0.06 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.44 +0.07 36 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.57 +0.10 37 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.87 +0.11 37 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.22 +0.12 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.64 +0.14 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.14 +0.21 43 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.61 +0.22 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.09 +0.21 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.58 +0.22 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.07 +0.23 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.56 +0.23 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.05 +0.23 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.55 +0.23 63 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.51 +0.17 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.05 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 +0.06 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 +0.08 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.10 35 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.10 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 +0.11 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 +0.13 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 +0.21 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 +0.21 40 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.11 +0.22 41 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.59 +0.23 43 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.08 +0.24 46 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 +0.23 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.06 +0.24 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.55 +0.23 51 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.05 +0.24 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.51 +0.17 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.01 +0.17 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.51 +0.18 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.50 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.00 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.50 +0.17 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.00 +0.17 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.99 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.99 +0.17 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.99 +0.18 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.34 +0.06 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.52 +0.07 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.63 +0.08 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.78 +0.12 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.07 +0.11 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.41 +0.15 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.79 +0.16 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.23 +0.19 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.68 +0.21 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.13 +0.21 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.61 +0.23 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.08 +0.23 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.57 +0.24 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.06 +0.24 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 +0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 +0.04 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.05 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.05 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.06 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.07 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 +0.13 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.55 +0.15 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 +0.16 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.32 +0.18 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 +0.20 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.19 +0.21 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.64 +0.22 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 +0.23 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.24 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 +0.24 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.56 +0.24 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.05 +0.24 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.55 +0.21 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.04 +0.20 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.51 +0.18 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.50 +0.17 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.00 +0.17 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.50 +0.17 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.00 +0.17 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.99 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.99 +0.17 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.99 +0.18 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 +0.04 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 +0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.06 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 +0.07 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.09 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 +0.11 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.14 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 +0.16 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.44 +0.16 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.84 +0.18 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.26 +0.18 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.70 +0.20 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.15 +0.21 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 +0.22 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 +0.24 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.57 +0.24 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.06 +0.19 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.55 +0.19 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.04 +0.19 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 +0.05 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 +0.05 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.82 +0.06 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.92 +0.05 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.05 +0.07 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.18 +0.07 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.31 +0.07 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.61 +0.09 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.93 +0.09 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.28 +0.13 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.66 +0.15 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.05 +0.16 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.46 +0.22 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.88 +0.19 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.22 +0.14 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.66 +0.14 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.12 +0.15 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.59 +0.16 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.06 +0.15 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.55 +0.17 35 0 0 0
TOTAL PUT 2 3,370 +2
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$ 23.10
10JUL26 16.00 C 0.00 0.00 0.00 7.10 -0.19 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 6.60 -0.18 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 6.10 -0.19 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 5.60 -0.19 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 5.10 -0.19 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 4.11 -0.18 91 0 1 0
10JUL26 19.50 C 0.00 0.00 0.00 3.61 -0.18 80 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 3.10 -0.19 0 0 0 0
10JUL26 21.00 C 2.41 2.41 2.15 2.11 -0.21 48 40 79 0
10JUL26 22.00 C 2.20 2.20 1.20 1.23 -0.17 60 134 427 +109
10JUL26 23.00 C 1.11 1.30 0.50 0.50 -0.17 53 309 1,758 +75
10JUL26 24.00 C 0.50 0.60 0.14 0.19 -0.08 60 2,665 2,008 -959
10JUL26 25.00 C 0.16 0.22 0.04 0.07 -0.02 67 376 482 -38
10JUL26 26.00 C 0.04 0.07 0.02 0.03 -0.01 76 98 326 +61
10JUL26 27.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 1,212 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 9 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 6.11 -0.19 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 5.62 -0.18 69 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 5.12 -0.18 62 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 4.62 -0.18 55 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 4.13 -0.18 57 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 3.64 -0.18 55 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 3.16 -0.17 54 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 2.19 -0.22 44 0 0 0
17JUL26 22.00 C 1.55 1.55 1.55 1.39 -0.14 46 30 30 0
17JUL26 23.00 C 1.47 1.47 1.05 0.76 -0.14 45 6 32 +1
17JUL26 24.00 C 0.73 0.83 0.40 0.38 -0.10 47 216 198 +154
17JUL26 25.00 C 0.41 0.43 0.15 0.17 -0.07 48 1,267 1,266 +1,226
17JUL26 26.00 C 0.16 0.21 0.07 0.07 -0.05 49 37 37 +14
17JUL26 27.00 C 0.09 0.09 0.07 0.03 -0.02 51 7 7 +7
17JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 8.13 -0.18 61 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 7.62 -0.19 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.63 -0.19 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.14 -0.18 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.65 -0.18 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.16 -0.14 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.66 -0.15 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.18 -0.20 46 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 3.72 -0.20 47 0 2 0
30JUL26 20.00 C 4.25 4.25 3.47 3.26 -0.31 46 4 285 -2
30JUL26 21.00 C 3.00 3.00 3.00 2.40 -0.12 44 2 556 -2
30JUL26 22.00 C 2.30 2.40 1.70 1.65 -0.17 43 49 2,559 +10
30JUL26 23.00 C 1.60 1.76 1.04 1.06 -0.12 42 484 1,679 +3
30JUL26 24.00 C 0.98 1.16 0.64 0.65 -0.08 43 1,064 4,511 +237
30JUL26 25.00 C 0.65 0.72 0.37 0.38 -0.06 44 1,117 6,347 +244
30JUL26 26.00 C 0.36 0.43 0.20 0.22 -0.03 45 931 4,274 +132
30JUL26 27.00 C 0.23 0.26 0.19 0.12 -0.02 45 77 4,328 +27
30JUL26 28.00 C 0.13 0.14 0.07 0.07 -0.01 47 286 2,276 +111
30JUL26 29.00 C 0.08 0.08 0.08 0.04 -0.01 48 14 1,985 0
30JUL26 30.00 C 0.06 0.06 0.03 0.02 -0.01 48 36 6,880 +36
30JUL26 31.00 C 0.03 0.03 0.02 0.01 -0.01 49 15 4,039 +10
30JUL26 32.00 C 0.01 0.01 0.01 0.01 0.00 53 2 5,265 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,040 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,275 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,461 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,793 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,999 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,951 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,905 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 8.19 -0.16 55 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.71 -0.12 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.22 -0.19 53 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 6.74 -0.17 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.26 -0.18 51 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 5.78 -0.16 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.32 -0.18 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.86 -0.15 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.40 -0.17 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.98 -0.15 45 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 3.56 -0.20 44 0 357 0
28AUG26 21.00 C 3.60 3.60 3.60 2.81 -0.14 44 10 829 -10
28AUG26 22.00 C 2.85 2.85 2.85 2.13 -0.15 43 3 1,253 -3
28AUG26 23.00 C 2.29 2.29 1.60 1.60 -0.10 43 246 1,482 -21
28AUG26 24.00 C 1.60 1.71 1.18 1.16 -0.08 43 392 1,636 -33
28AUG26 25.00 C 1.27 1.27 0.90 0.82 -0.08 43 615 2,321 +226
28AUG26 26.00 C 0.88 0.91 0.60 0.58 -0.06 43 169 1,532 -23
28AUG26 27.00 C 0.59 0.64 0.47 0.40 -0.05 43 105 1,720 +5
28AUG26 28.00 C 0.44 0.47 0.26 0.28 -0.03 44 162 6,880 +5
28AUG26 29.00 C 0.31 0.33 0.20 0.19 -0.03 44 36 1,453 +32
28AUG26 30.00 C 0.22 0.25 0.18 0.12 -0.03 44 178 6,126 +75
28AUG26 31.00 C 0.16 0.17 0.10 0.08 -0.02 44 169 1,701 +32
28AUG26 32.00 C 0.12 0.12 0.10 0.05 -0.02 44 40 2,597 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,611 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,150 0
28AUG26 35.00 C 0.03 0.03 0.03 0.01 -0.01 43 10 1,046 +10
28AUG26 36.00 C 0.05 0.05 0.05 0.01 0.00 46 2 756 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,666 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 362 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 259 0
29SEP26 15.00 C 0.00 0.00 0.00 8.29 -0.11 53 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 7.81 -0.13 52 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 7.34 -0.12 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.87 -0.12 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.40 -0.13 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.95 -0.12 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.50 -0.15 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.12 -0.08 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.70 -0.07 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.21 -0.18 43 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 3.84 -0.18 43 0 5,107 0
29SEP26 21.00 C 0.00 0.00 0.00 3.05 -0.24 40 0 381 0
29SEP26 22.00 C 3.12 3.12 3.12 2.51 -0.10 42 30 695 -30
29SEP26 23.00 C 2.47 2.62 2.00 2.00 -0.05 42 80 1,439 -46
29SEP26 24.00 C 2.01 2.10 1.56 1.53 -0.10 41 216 9,304 +66
29SEP26 25.00 C 1.50 1.65 1.20 1.18 -0.09 42 227 14,126 +163
29SEP26 26.00 C 1.26 1.26 0.91 0.90 -0.07 42 65 2,284 +4
29SEP26 27.00 C 0.89 0.89 0.69 0.69 -0.06 42 33 7,343 0
29SEP26 28.00 C 0.75 0.75 0.73 0.51 -0.06 42 103 10,033 0
29SEP26 29.00 C 0.57 0.57 0.55 0.37 -0.07 42 61 3,677 0
29SEP26 30.00 C 0.45 0.46 0.30 0.26 -0.07 42 230 3,139 +228
29SEP26 31.00 C 0.36 0.36 0.26 0.19 -0.05 42 16 2,167 +10
29SEP26 32.00 C 0.26 0.26 0.22 0.13 -0.05 41 101 1,444 +58
29SEP26 33.00 C 0.19 0.19 0.19 0.09 -0.04 41 10 4,641 -10
29SEP26 34.00 C 0.17 0.17 0.17 0.06 -0.04 41 1 1,922 0
29SEP26 35.00 C 0.12 0.12 0.12 0.05 -0.03 42 30 4,960 -2
29SEP26 36.00 C 0.10 0.10 0.10 0.03 -0.03 41 1 15,464 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 5,347 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 6,163 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 15,441 0
29SEP26 40.00 C 0.06 0.06 0.06 0.01 0.00 43 1 17,252 0
29SEP26 41.00 C 0.04 0.04 0.04 0.01 0.00 45 91 5,540 -91
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,594 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20,224 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 782 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 6.99 -0.12 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.54 -0.12 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.10 -0.16 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.67 -0.16 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.31 -0.10 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.91 -0.08 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.52 -0.09 44 0 0 0
29OCT26 20.00 C 4.25 4.25 4.25 4.10 -0.15 43 5 48 +5
29OCT26 21.00 C 0.00 0.00 0.00 3.42 -0.16 42 0 36 0
29OCT26 22.00 C 3.29 3.34 3.29 2.79 -0.10 41 60 333 +60
29OCT26 23.00 C 2.88 2.93 2.65 2.27 -0.11 41 62 184 +62
29OCT26 24.00 C 2.31 2.41 2.25 1.83 -0.10 41 65 635 -5
29OCT26 25.00 C 1.88 1.89 1.69 1.47 -0.09 41 90 135 +60
29OCT26 26.00 C 1.48 1.48 1.28 1.17 -0.09 41 5 272 +5
29OCT26 27.00 C 1.26 1.26 0.94 0.93 -0.08 41 24 685 +16
29OCT26 28.00 C 1.00 1.00 0.91 0.74 -0.06 42 134 976 +118
29OCT26 29.00 C 0.00 0.00 0.00 0.57 -0.06 41 0 132 0
29OCT26 30.00 C 0.64 0.64 0.52 0.44 -0.05 41 7 158 +1
29OCT26 31.00 C 0.46 0.46 0.46 0.34 -0.04 42 37 54 +34
29OCT26 32.00 C 0.41 0.41 0.41 0.26 -0.03 42 2 38 +2
30DEC26 15.00 C 0.00 0.00 0.00 8.61 -0.21 49 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 8.16 -0.19 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.72 -0.19 47 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.29 -0.18 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.92 -0.13 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.51 -0.13 47 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 6.11 -0.13 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.66 -0.19 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.33 -0.14 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.97 -0.15 44 0 30 0
30DEC26 20.00 C 5.00 5.00 5.00 4.63 -0.14 44 59 228 -59
30DEC26 21.00 C 4.50 4.50 4.50 3.93 -0.13 42 9 57 -9
30DEC26 22.00 C 3.50 3.50 3.50 3.35 -0.13 41 1 945 0
30DEC26 23.00 C 0.00 0.00 0.00 2.84 -0.12 41 0 981 0
30DEC26 24.00 C 2.93 2.93 2.62 2.41 -0.10 41 8 3,384 -6
30DEC26 25.00 C 2.54 2.54 2.04 2.04 -0.09 41 50 3,783 +20
30DEC26 26.00 C 1.77 1.81 1.77 1.71 -0.09 41 6 1,008 +4
30DEC26 27.00 C 0.00 0.00 0.00 1.44 -0.08 41 0 1,704 0
30DEC26 28.00 C 1.52 1.52 1.45 1.21 -0.09 41 12 3,067 -10
30DEC26 29.00 C 1.01 1.01 1.01 1.00 -0.08 41 59 5,693 -59
30DEC26 30.00 C 1.15 1.15 0.85 0.83 -0.09 41 36 7,081 -10
30DEC26 31.00 C 0.00 0.00 0.00 0.68 -0.11 41 0 368 0
30DEC26 32.00 C 0.82 0.82 0.64 0.56 -0.10 41 65 1,605 +34
30DEC26 33.00 C 0.00 0.00 0.00 0.45 -0.10 41 0 7,257 0
30DEC26 34.00 C 0.62 0.62 0.62 0.37 -0.10 41 10 994 -10
30DEC26 35.00 C 0.00 0.00 0.00 0.30 -0.09 41 0 2,342 0
30DEC26 36.00 C 0.36 0.36 0.36 0.24 -0.09 41 30 8,163 +30
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 7,275 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.07 41 0 5,189 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 9,824 0
30DEC26 40.00 C 0.20 0.20 0.20 0.11 -0.06 41 10 2,062 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 2,555 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 896 0
30DEC26 44.00 C 0.16 0.16 0.16 0.05 -0.04 41 1 556 0
30DEC26 45.00 C 0.17 0.17 0.17 0.04 -0.04 41 100 4,456 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 406 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 302 0
30DEC26 49.00 C 0.12 0.12 0.12 0.01 -0.03 39 20 355 +20
30DEC26 50.00 C 0.14 0.14 0.12 0.01 -0.02 40 176 9,600 +176
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,291 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 880 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 10 749 -10
30MAR27 15.00 C 9.60 9.60 9.60 8.95 -0.20 48 1 6,013 +1
30MAR27 15.50 C 0.00 0.00 0.00 8.58 -0.13 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.11 -0.18 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.76 -0.12 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.36 -0.12 46 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 6.97 -0.12 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.60 -0.11 45 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.23 -0.12 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.88 -0.12 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.54 -0.13 43 0 1 0
30MAR27 20.00 C 5.32 5.32 5.32 5.22 -0.10 43 30 275 +30
30MAR27 21.00 C 0.00 0.00 0.00 4.61 -0.10 42 0 260 0
30MAR27 22.00 C 0.00 0.00 0.00 4.05 -0.07 42 0 874 0
30MAR27 23.00 C 3.72 3.72 3.72 3.62 +0.13 42 30 828 +30
30MAR27 24.00 C 0.00 0.00 0.00 3.07 -0.11 41 0 445 0
30MAR27 25.00 C 0.00 0.00 0.00 2.69 -0.10 41 0 2,463 0
30MAR27 26.00 C 2.42 2.42 2.33 2.35 -0.10 41 35 4,947 +30
30MAR27 27.00 C 2.35 2.35 2.35 2.05 -0.09 41 30 3,213 +30
30MAR27 28.00 C 2.18 2.18 2.03 1.80 -0.11 41 6 1,931 +3
30MAR27 29.00 C 0.00 0.00 0.00 1.57 -0.09 41 0 576 0
30MAR27 30.00 C 1.50 1.72 1.50 1.39 -0.05 41 51 1,885 +50
30MAR27 31.00 C 1.23 1.23 1.23 1.22 -0.03 42 1 1,155 +1
30MAR27 32.00 C 1.25 1.25 1.25 1.07 -0.02 42 100 4,999 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 0.00 42 0 6,955 0
30MAR27 35.00 C 0.81 0.81 0.81 0.71 0.00 42 10 3,956 -1
30MAR27 36.00 C 0.79 0.79 0.75 0.62 +0.01 42 200 459 +39
30MAR27 37.00 C 0.00 0.00 0.00 0.55 +0.02 42 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 1,183 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 +0.02 42 0 542 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 5,921 0
30MAR27 41.00 C 0.51 0.51 0.51 0.32 +0.02 42 100 758 +27
30MAR27 42.00 C 0.00 0.00 0.00 0.29 +0.03 43 0 342 0
30MAR27 43.00 C 0.44 0.44 0.44 0.25 +0.03 43 4 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 564 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 2,364 0
30MAR27 46.00 C 0.34 0.34 0.34 0.17 +0.03 43 70 232 -70
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 255 0
30MAR27 48.00 C 0.30 0.30 0.30 0.14 +0.03 44 1 234 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 118 0
30MAR27 50.00 C 0.26 0.26 0.22 0.11 +0.03 44 61 2,098 +54
29JUN27 16.00 C 0.00 0.00 0.00 8.49 -0.14 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.10 -0.17 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.72 -0.17 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.36 -0.17 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.00 -0.17 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 6.66 -0.14 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.31 -0.17 43 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 6.00 -0.14 43 0 0 0
29JUN27 20.00 C 6.31 6.31 6.31 5.64 -0.19 42 1 30 +1
29JUN27 21.00 C 0.00 0.00 0.00 5.06 -0.18 41 0 47 0
29JUN27 22.00 C 4.58 4.65 4.57 4.37 -0.41 39 56 482 +2
29JUN27 23.00 C 0.00 0.00 0.00 4.07 +0.03 41 0 111 0
29JUN27 24.00 C 3.81 3.81 3.81 3.63 -0.14 41 85 214 +85
29JUN27 25.00 C 0.00 0.00 0.00 3.25 -0.13 41 0 575 0
29JUN27 26.00 C 0.00 0.00 0.00 2.92 -0.09 41 0 889 0
29JUN27 27.00 C 0.00 0.00 0.00 2.59 -0.12 41 0 449 0
29JUN27 28.00 C 2.49 2.49 2.49 2.32 -0.11 41 20 615 +20
29JUN27 29.00 C 2.22 2.22 2.22 2.09 -0.10 41 20 270 +20
29JUN27 30.00 C 2.12 2.12 1.95 1.90 -0.05 41 10 532 +9
29JUN27 31.00 C 0.00 0.00 0.00 1.70 -0.03 41 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 1.52 -0.02 41 0 64 0
29JUN27 33.00 C 1.58 1.58 1.49 1.36 0.00 41 97 321 +97
29JUN27 34.00 C 0.00 0.00 0.00 1.21 0.00 41 0 135 0
29JUN27 35.00 C 1.30 1.30 1.30 1.08 +0.01 41 32 214 +32
29JUN27 36.00 C 0.00 0.00 0.00 0.97 +0.02 41 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 0.87 +0.03 42 0 79 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 +0.02 41 0 574 0
29JUN27 39.00 C 0.97 0.97 0.80 0.69 +0.03 41 175 552 +159
TOTAL CALL 15,078 538,522 +3,224
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 160 0 25 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
10JUL26 19.50 P 0.01 0.01 0.01 0.01 0.00 87 15 20 +15
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 101 0
10JUL26 21.00 P 0.01 0.01 0.01 0.03 -0.01 65 48 368 -22
10JUL26 22.00 P 0.06 0.12 0.04 0.11 -0.02 57 556 2,060 +344
10JUL26 23.00 P 0.18 0.43 0.13 0.40 -0.01 53 1,632 1,211 +497
10JUL26 24.00 P 0.51 1.04 0.40 1.12 +0.14 66 438 398 +126
10JUL26 25.00 P 1.15 2.00 1.15 1.97 +0.16 69 96 60 +60
10JUL26 26.00 P 2.61 2.65 2.61 2.96 +0.21 89 10 4 +2
10JUL26 27.00 P 0.00 0.00 0.00 3.93 +0.20 97 0 10 0
10JUL26 28.00 P 0.00 0.00 0.00 4.92 +0.19 108 0 0 0
10JUL26 29.00 P 5.89 5.92 5.89 5.92 +0.19 125 2 0 0
10JUL26 30.00 P 0.00 0.00 0.00 6.92 +0.16 140 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 7.92 +0.16 154 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 8.92 +0.19 168 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
17JUL26 20.00 P 0.05 0.05 0.05 0.04 0.00 53 10 10 +10
17JUL26 21.00 P 0.12 0.12 0.12 0.12 +0.01 51 13 12 +12
17JUL26 22.00 P 0.23 0.29 0.23 0.30 +0.03 48 39 113 -6
17JUL26 23.00 P 0.35 0.69 0.33 0.67 +0.05 47 100 97 +63
17JUL26 24.00 P 0.78 1.25 0.68 1.24 +0.01 45 240 256 +225
17JUL26 25.00 P 1.51 1.91 1.29 2.08 +0.14 51 90 92 +90
17JUL26 26.00 P 0.00 0.00 0.00 2.96 +0.14 50 2 2 +2
17JUL26 27.00 P 0.00 0.00 0.00 3.93 +0.17 55 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 4.92 +0.15 62 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 5.92 +0.12 71 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 6.92 +0.12 80 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 7.92 +0.12 88 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 8.92 +0.12 96 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 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 63 0 565 0
30JUL26 16.50 P 0.02 0.02 0.02 0.01 0.00 58 24 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
30JUL26 17.50 P 0.03 0.03 0.03 0.01 -0.01 49 40 703 +40
30JUL26 18.00 P 0.04 0.04 0.04 0.02 -0.01 49 40 619 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 1,112 0
30JUL26 19.00 P 0.06 0.07 0.06 0.05 -0.02 47 75 886 +51
30JUL26 19.50 P 0.07 0.11 0.07 0.08 -0.02 46 293 1,251 -96
30JUL26 20.00 P 0.10 0.14 0.09 0.13 -0.01 46 1,942 5,474 +1,542
30JUL26 21.00 P 0.18 0.28 0.15 0.27 0.00 45 1,129 2,482 +154
30JUL26 22.00 P 0.33 0.54 0.30 0.52 +0.02 43 1,021 2,489 +322
30JUL26 23.00 P 0.68 0.95 0.56 0.95 +0.08 44 813 2,576 +86
30JUL26 24.00 P 1.00 1.51 0.98 1.51 +0.08 43 271 6,634 +110
30JUL26 25.00 P 1.72 2.28 1.55 2.26 +0.12 44 75 2,365 -3
30JUL26 26.00 P 2.40 2.59 2.40 3.14 +0.18 49 15 3,418 -5
30JUL26 27.00 P 3.30 3.30 3.30 4.09 +0.26 54 50 3,035 0
30JUL26 28.00 P 4.06 4.79 4.06 4.93 +0.16 45 13 4,513 +3
30JUL26 29.00 P 5.50 5.80 5.50 5.92 +0.01 50 3 4,178 0
30JUL26 30.00 P 6.30 6.30 6.30 6.92 +0.12 55 2 3,394 0
30JUL26 31.00 P 0.00 0.00 0.00 7.92 +0.12 61 0 1,096 0
30JUL26 32.00 P 0.00 0.00 0.00 8.92 +0.12 67 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 9.92 +0.16 72 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 10.92 +0.15 77 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 11.92 +0.15 82 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.92 +0.16 86 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 13.92 +0.16 91 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.92 +0.15 95 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.92 +0.16 99 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 16.92 +0.15 103 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.92 +0.15 107 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 18.92 +0.16 111 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 19.92 +0.15 115 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 20.92 +0.15 118 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 21.92 +0.15 122 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 22.92 +0.16 126 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 23.92 +0.15 129 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.92 +0.15 132 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 25.92 +0.15 136 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 26.92 +0.16 139 0 0 0
28AUG26 15.00 P 0.04 0.04 0.04 0.01 0.00 48 10 225 +10
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0
28AUG26 16.50 P 0.08 0.08 0.08 0.04 0.00 47 120 184 +95
28AUG26 17.00 P 0.07 0.09 0.07 0.06 0.00 47 5 277 +1
28AUG26 17.50 P 0.11 0.11 0.11 0.08 -0.01 46 10 333 +10
28AUG26 18.00 P 0.00 0.00 0.00 0.12 0.00 46 0 577 0
28AUG26 18.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 231 0
28AUG26 19.00 P 0.25 0.25 0.25 0.22 -0.01 45 30 586 0
28AUG26 19.50 P 0.25 0.28 0.25 0.30 0.00 45 294 626 +294
28AUG26 20.00 P 0.28 0.40 0.27 0.40 +0.01 45 196 1,277 -36
28AUG26 21.00 P 0.45 0.66 0.43 0.64 +0.03 44 92 1,587 +46
28AUG26 22.00 P 0.68 0.92 0.68 0.97 +0.04 43 75 1,207 +6
28AUG26 23.00 P 1.13 1.43 1.08 1.43 +0.07 43 78 3,029 +71
28AUG26 24.00 P 1.56 1.98 1.46 1.99 +0.10 43 258 2,913 +2
28AUG26 25.00 P 2.06 2.43 2.06 2.67 +0.15 44 60 1,752 -30
28AUG26 26.00 P 2.85 2.85 2.85 3.39 +0.04 43 1 6,698 0
28AUG26 27.00 P 3.51 3.51 3.51 4.28 +0.17 46 2 2,966 0
28AUG26 28.00 P 4.41 5.01 4.41 5.14 +0.09 46 101 2,633 +62
28AUG26 29.00 P 6.00 6.00 6.00 6.00 -0.03 43 1 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 6.96 +0.12 45 0 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 7.92 +0.12 44 0 1,592 0
28AUG26 32.00 P 0.00 0.00 0.00 8.92 +0.12 48 0 734 0
28AUG26 33.00 P 0.00 0.00 0.00 9.92 +0.16 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.92 +0.15 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.92 +0.15 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.92 +0.16 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.92 +0.16 65 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.92 +0.15 68 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.92 +0.16 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.92 +0.15 74 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.92 +0.15 77 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.92 +0.14 80 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.92 +0.15 82 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.92 +0.15 85 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.92 +0.15 87 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.92 +0.16 90 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.92 +0.15 92 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.92 +0.14 94 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.92 +0.15 97 0 0 0
28AUG26 50.00 P 26.80 26.80 26.80 26.92 +0.16 99 2 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 17,102 0
29SEP26 15.50 P 0.10 0.11 0.10 0.05 -0.01 45 120 3,521 +111
29SEP26 16.00 P 0.12 0.12 0.12 0.06 -0.02 43 1 161 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 152 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 490 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 -0.02 43 0 142 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 432 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 0.00 43 0 734 0
29SEP26 20.00 P 0.48 0.52 0.48 0.62 +0.01 43 44 12,399 +39
29SEP26 21.00 P 0.70 0.70 0.68 0.92 +0.04 43 4 1,021 0
29SEP26 22.00 P 1.22 1.22 1.22 1.30 +0.06 43 11 1,941 0
29SEP26 23.00 P 1.42 1.69 1.42 1.76 +0.08 42 156 6,041 +25
29SEP26 24.00 P 1.85 2.16 1.79 2.32 +0.10 42 244 4,197 -104
29SEP26 25.00 P 2.36 2.59 2.36 2.96 +0.11 42 98 12,639 +30
29SEP26 26.00 P 3.05 3.05 3.05 3.71 +0.15 43 40 2,492 -40
29SEP26 27.00 P 0.00 0.00 0.00 4.43 +0.20 42 0 7,506 0
29SEP26 28.00 P 4.51 4.80 4.51 5.26 +0.04 42 20 7,176 0
29SEP26 29.00 P 0.00 0.00 0.00 6.13 +0.05 42 0 5,271 0
29SEP26 30.00 P 6.51 6.51 6.44 7.03 -0.08 41 7 9,702 -1
29SEP26 31.00 P 0.00 0.00 0.00 7.95 +0.10 40 0 7,238 0
29SEP26 32.00 P 8.84 9.00 8.84 8.93 +0.09 41 100 3,486 -40
29SEP26 33.00 P 0.00 0.00 0.00 9.92 +0.10 43 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 10.92 +0.13 46 0 1,873 0
29SEP26 35.00 P 0.00 0.00 0.00 11.92 +0.10 49 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 12.92 +0.16 52 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 13.92 +0.11 54 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 14.92 +0.11 57 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 15.92 +0.08 59 0 3,608 0
29SEP26 40.00 P 0.00 0.00 0.00 16.92 +0.15 62 0 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 17.92 +0.12 64 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 18.92 +0.10 66 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 19.92 +0.08 68 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 20.92 +0.10 70 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 21.92 +0.10 72 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 22.92 +0.10 75 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 23.92 +0.10 76 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.92 +0.11 78 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.92 +0.10 80 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 26.92 +0.13 82 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 29.41 +0.08 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.91 +0.09 89 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 34.41 +0.09 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.91 +0.09 96 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 39.41 +0.09 100 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 41.91 +0.14 103 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 44.41 +0.14 107 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 46.91 +0.14 110 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 49.41 +0.14 113 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 51.91 +0.15 116 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 54.41 +0.15 119 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 56.91 +0.15 122 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 59.41 +0.10 124 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 61.91 +0.15 127 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 200 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 280 0
29OCT26 17.50 P 0.00 0.00 0.00 0.31 +0.02 44 0 263 0
29OCT26 18.00 P 0.32 0.40 0.32 0.39 +0.03 44 103 304 +103
29OCT26 18.50 P 0.39 0.39 0.39 0.48 +0.03 44 100 160 +100
29OCT26 19.00 P 0.55 0.55 0.55 0.58 +0.03 44 30 40 +30
29OCT26 19.50 P 0.00 0.00 0.00 0.70 +0.04 43 0 15 0
29OCT26 20.00 P 0.65 0.65 0.64 0.82 +0.04 43 35 65 +35
29OCT26 21.00 P 0.88 0.88 0.88 1.13 +0.05 42 5 90 +5
29OCT26 22.00 P 1.43 1.50 1.43 1.52 +0.06 42 65 1,696 +65
29OCT26 23.00 P 0.00 0.00 0.00 2.00 +0.08 41 3,500 3,611 +3,500
29OCT26 24.00 P 2.05 2.22 2.05 2.55 +0.09 41 35 432 +30
29OCT26 25.00 P 0.00 0.00 0.00 3.19 +0.11 41 0 3 0
29OCT26 26.00 P 3.68 3.68 3.68 3.90 +0.12 42 8 8 +8
29OCT26 27.00 P 0.00 0.00 0.00 4.64 +0.11 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.42 +0.10 41 0 0 0
29OCT26 29.00 P 6.09 6.09 6.09 6.30 +0.10 42 30 60 0
29OCT26 30.00 P 0.00 0.00 0.00 7.14 +0.03 41 0 20 0
29OCT26 31.00 P 0.00 0.00 0.00 8.10 +0.13 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.97 +0.07 40 0 1 0
30DEC26 15.00 P 0.23 0.23 0.23 0.20 +0.03 45 2 7,204 0
30DEC26 15.50 P 0.27 0.27 0.27 0.26 +0.04 45 100 300 +100
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.03 44 0 307 0
30DEC26 16.50 P 0.43 0.43 0.43 0.39 +0.04 44 100 292 +100
30DEC26 17.00 P 0.48 0.48 0.48 0.47 +0.05 44 100 273 +100
30DEC26 17.50 P 0.48 0.48 0.48 0.57 +0.05 44 80 78 -5
30DEC26 18.00 P 0.00 0.00 0.00 0.67 +0.05 44 0 566 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 +0.05 43 0 328 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 +0.03 43 0 785 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 +0.04 43 0 875 0
30DEC26 20.00 P 1.00 1.19 1.00 1.19 +0.06 42 7 1,737 +6
30DEC26 21.00 P 1.29 1.50 1.29 1.54 +0.07 42 16 1,716 0
30DEC26 22.00 P 1.63 1.71 1.63 1.95 +0.06 41 2 1,163 -2
30DEC26 23.00 P 2.02 2.42 2.02 2.44 +0.08 41 51 13,371 -30
30DEC26 24.00 P 2.50 2.55 2.50 2.98 +0.06 41 3 6,615 0
30DEC26 25.00 P 0.00 0.00 0.00 3.61 +0.09 41 0 12,014 0
30DEC26 26.00 P 4.32 4.32 4.32 4.29 +0.10 41 20 2,515 +20
30DEC26 27.00 P 4.62 4.62 4.62 5.03 +0.08 41 1 2,474 -1
30DEC26 28.00 P 0.00 0.00 0.00 5.77 +0.02 41 0 3,580 0
30DEC26 29.00 P 0.00 0.00 0.00 6.58 +0.11 41 0 2,626 0
30DEC26 30.00 P 0.00 0.00 0.00 7.41 +0.11 41 0 9,642 0
30DEC26 31.00 P 8.24 8.24 8.20 8.28 +0.13 41 40 4,433 0
30DEC26 32.00 P 8.50 8.50 8.50 9.18 +0.15 41 2 5,654 +2
30DEC26 33.00 P 9.96 9.96 9.96 10.08 +0.16 41 1 5,171 0
30DEC26 34.00 P 10.00 10.00 10.00 11.02 +0.19 41 1 1,170 0
30DEC26 35.00 P 11.83 11.83 11.83 11.93 +0.11 39 10 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 12.93 +0.13 41 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 13.92 +0.11 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 14.92 +0.11 44 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 15.92 +0.08 46 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 16.92 +0.08 48 0 1,051 0
30DEC26 41.00 P 0.00 0.00 0.00 17.92 +0.09 49 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 18.92 +0.09 51 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 19.94 +0.10 54 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 20.92 +0.09 54 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 21.92 +0.09 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.92 +0.09 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.92 +0.09 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.92 +0.11 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.92 +0.10 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.95 +0.14 66 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 29.41 +0.08 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.95 +0.13 73 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 34.41 +0.09 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.91 +0.08 74 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.41 +0.08 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.91 +0.14 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.41 +0.13 82 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 46.95 +0.18 89 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 49.41 +0.13 87 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.91 +0.13 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.41 +0.13 91 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 56.91 +0.13 94 0 0 0
30MAR27 15.00 P 0.40 0.40 0.39 0.45 +0.16 46 10 6,463 -1
30MAR27 15.50 P 0.00 0.00 0.00 0.53 +0.17 46 0 3 0
30MAR27 16.00 P 0.54 0.54 0.54 0.62 +0.18 45 80 658 +80
30MAR27 16.50 P 0.60 0.60 0.60 0.71 +0.18 45 100 801 +100
30MAR27 17.00 P 0.67 0.67 0.67 0.81 +0.17 44 100 240 +50
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.18 44 0 192 0
30MAR27 18.00 P 0.84 0.84 0.84 1.05 +0.16 44 5 4,294 +5
30MAR27 18.50 P 1.08 1.08 1.08 1.18 +0.15 43 1 60 0
30MAR27 19.00 P 1.26 1.26 1.26 1.33 +0.14 43 2 534 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.12 43 0 104 0
30MAR27 20.00 P 1.55 1.55 1.55 1.65 +0.10 42 10 2,902 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.11 41 0 631 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 +0.10 41 0 655 0
30MAR27 23.00 P 2.88 2.91 2.88 2.93 +0.08 41 100 4,310 -37
30MAR27 24.00 P 3.12 3.12 3.12 3.46 +0.06 40 90 2,244 -90
30MAR27 25.00 P 3.66 3.66 3.66 4.07 +0.06 40 30 2,299 -30
30MAR27 26.00 P 4.50 4.50 4.50 4.76 +0.14 41 60 5,404 0
30MAR27 27.00 P 0.00 0.00 0.00 5.47 +0.17 41 0 2,980 0
30MAR27 28.00 P 0.00 0.00 0.00 6.17 +0.10 40 0 1,668 0
30MAR27 29.00 P 0.00 0.00 0.00 6.94 +0.09 40 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 7.75 +0.10 40 0 3,417 0
30MAR27 31.00 P 0.00 0.00 0.00 8.58 +0.10 41 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 9.43 +0.11 40 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 10.30 +0.12 40 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 11.19 +0.14 40 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 12.10 +0.14 40 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 13.02 +0.15 40 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 13.95 +0.14 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.92 +0.11 38 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 15.92 +0.08 40 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 16.93 +0.09 42 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 17.92 +0.09 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 18.92 +0.09 45 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 19.94 +0.10 47 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 20.92 +0.09 47 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 21.92 +0.09 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.92 +0.09 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.92 +0.09 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.92 +0.11 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.92 +0.10 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.95 +0.14 57 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.72 +0.03 42 0 25 0
29JUN27 16.50 P 0.00 0.00 0.00 0.83 +0.02 42 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.96 +0.03 41 0 135 0
29JUN27 17.50 P 1.01 1.01 1.01 1.10 +0.02 41 80 245 +80
29JUN27 18.00 P 1.16 1.16 1.16 1.25 +0.03 41 60 528 0
29JUN27 18.50 P 0.00 0.00 0.00 1.42 +0.03 41 0 40 0
29JUN27 19.00 P 0.00 0.00 0.00 1.60 +0.03 41 0 247 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 +0.05 41 0 456 0
29JUN27 20.00 P 1.70 1.75 1.70 1.96 +0.05 41 2 616 -1
29JUN27 21.00 P 2.16 2.37 2.16 2.37 +0.06 41 14 2,289 -6
29JUN27 22.00 P 0.00 0.00 0.00 2.81 +0.05 40 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 +0.08 40 0 351 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 +0.08 40 0 534 0
29JUN27 25.00 P 4.15 4.15 4.15 4.50 +0.11 40 100 412 0
29JUN27 26.00 P 0.00 0.00 0.00 5.15 +0.10 40 0 721 0
29JUN27 27.00 P 5.52 5.79 5.52 5.83 +0.09 40 6 240 +6
29JUN27 28.00 P 0.00 0.00 0.00 6.55 +0.08 40 0 861 0
29JUN27 29.00 P 0.00 0.00 0.00 7.30 +0.09 40 0 342 0
29JUN27 30.00 P 0.00 0.00 0.00 8.08 +0.08 40 0 274 0
29JUN27 31.00 P 0.00 0.00 0.00 8.89 +0.10 40 0 210 0
29JUN27 32.00 P 0.00 0.00 0.00 9.71 +0.09 41 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 10.56 +0.11 40 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 11.42 +0.11 40 0 2 0
29JUN27 35.00 P 12.14 12.14 12.14 12.30 +0.12 40 10 19 +10
29JUN27 36.00 P 0.00 0.00 0.00 13.19 +0.13 40 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 14.10 +0.13 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.01 +0.13 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 15.95 +0.11 38 0 114 0
TOTAL PUT 16,584 433,705 +8,506
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$ 15.20
30JUL26 10.50 C 0.00 0.00 0.00 4.75 -0.84 79 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.22 -0.88 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.77 -0.82 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.26 -0.85 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.81 -0.77 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.41 -0.77 63 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.02 -0.74 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.67 -0.64 63 0 1 0
30JUL26 14.50 C 0.00 0.00 0.00 1.35 -0.61 63 0 36 0
30JUL26 15.00 C 0.00 0.00 0.00 1.10 -0.53 65 0 9 0
30JUL26 15.50 C 0.00 0.00 0.00 0.87 -0.48 65 0 23 0
30JUL26 16.00 C 0.68 0.68 0.68 0.67 -0.42 64 1 80 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.51 -0.38 64 0 38 0
30JUL26 17.00 C 0.00 0.00 0.00 0.38 -0.34 64 0 11 0
30JUL26 17.50 C 0.43 0.45 0.41 0.28 -0.29 64 5 33 -1
30JUL26 18.00 C 0.38 0.38 0.26 0.21 -0.23 64 5 152 0
30JUL26 18.50 C 0.00 0.00 0.00 0.15 -0.19 64 0 62 0
30JUL26 19.00 C 0.19 0.19 0.19 0.11 -0.15 64 2 169 +2
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.12 65 0 81 0
30JUL26 20.00 C 0.11 0.11 0.11 0.06 -0.09 65 3 157 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.05 66 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.03 69 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 4.80 -0.80 59 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.34 -0.79 59 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.89 -0.77 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.46 -0.78 58 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.06 -0.75 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.75 -0.60 63 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.41 -0.61 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.07 -0.62 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.79 -0.56 61 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.58 -0.44 63 0 23 0
28AUG26 15.50 C 0.00 0.00 0.00 1.35 -0.42 63 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.17 -0.38 64 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 0.99 -0.37 64 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 0.83 -0.34 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.70 -0.32 64 0 16 0
28AUG26 18.00 C 0.64 0.64 0.64 0.58 -0.29 63 1 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.48 -0.25 63 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.40 -0.22 63 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.33 -0.19 63 0 8 0
28AUG26 20.00 C 0.34 0.34 0.34 0.27 -0.17 63 1 49 +1
28AUG26 21.00 C 0.00 0.00 0.00 0.18 -0.13 63 0 57 0
28AUG26 22.00 C 0.25 0.25 0.25 0.12 -0.09 63 1 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 -0.07 63 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.05 63 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.03 65 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.76 -0.75 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.55 -0.71 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.27 -0.75 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.03 -0.75 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.80 -0.71 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 -0.82 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.33 -0.81 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 -0.79 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.44 -0.78 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.02 -0.76 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.63 -0.77 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.29 -0.66 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 -0.62 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.67 -0.57 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.38 -0.57 59 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.53 59 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 -0.51 59 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.48 59 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.44 60 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 -0.40 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 -0.36 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 -0.37 60 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.86 -0.34 60 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.74 -0.31 60 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 -0.29 60 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 -0.26 60 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.23 60 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 -0.19 60 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.15 60 500 605 +500
29SEP26 23.00 C 0.00 0.00 0.00 0.19 -0.12 60 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.09 60 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.07 59 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.06 59 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.04 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.03 60 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.97 -0.82 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.56 -0.79 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.16 -0.75 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.79 -0.76 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.44 -0.74 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.12 -0.70 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.81 -0.69 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.54 -0.60 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.32 -0.54 57 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.08 -0.52 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.88 -0.48 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.71 -0.44 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.52 -0.43 58 0 0 0
29OCT26 17.00 C 1.36 1.36 1.36 1.35 -0.43 58 15 15 0
29OCT26 17.50 C 1.21 1.21 1.21 1.20 -0.39 58 15 27 +15
29OCT26 18.00 C 1.27 1.27 1.27 1.06 -0.38 57 7 7 +7
29OCT26 18.50 C 0.00 0.00 0.00 0.94 -0.37 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.83 -0.34 57 0 0 0
29OCT26 19.50 C 0.96 0.96 0.96 0.73 -0.32 57 15 15 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.64 -0.30 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.50 -0.25 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.22 -0.74 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.83 -0.73 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.47 -0.71 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.12 -0.69 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.80 -0.66 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 -0.65 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.21 -0.62 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 -0.56 55 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 -0.55 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.53 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 -0.50 55 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 -0.48 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.45 55 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 -0.49 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.59 -0.47 55 0 0 0
30DEC26 18.00 C 1.59 1.59 1.59 1.46 -0.43 55 12 20 +12
30DEC26 18.50 C 0.00 0.00 0.00 1.32 -0.42 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.39 55 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 -0.37 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.35 55 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 -0.31 55 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 -0.28 55 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.24 55 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 -0.21 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.19 55 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 -0.15 55 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.14 55 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.12 55 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.10 54 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.09 54 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.07 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.06 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.05 55 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.53 -0.79 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.18 -0.77 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.85 -0.74 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.53 -0.72 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.22 -0.71 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.94 -0.68 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.67 -0.70 53 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.43 -0.64 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.19 -0.63 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.98 -0.59 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.78 -0.56 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.59 -0.54 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.40 -0.53 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.24 -0.51 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.05 -0.53 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.53 53 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 1.78 -0.53 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.64 -0.49 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 -0.48 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 -0.43 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.26 -0.39 54 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.11 -0.33 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 -0.30 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.83 -0.27 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.71 -0.25 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.62 -0.22 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 -0.21 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.19 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 -0.17 54 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 -0.15 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 -0.14 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.12 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.11 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 -0.10 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.80 -0.74 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.47 -0.72 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.15 -0.69 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.85 -0.67 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.53 -0.67 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.26 -0.65 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.03 -0.60 56 0 0 0
29JUN27 14.00 C 3.73 3.73 3.73 3.78 -0.58 55 8 8 +8
29JUN27 14.50 C 0.00 0.00 0.00 3.54 -0.58 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.33 -0.55 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.13 -0.51 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.93 -0.51 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.74 -0.50 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.58 -0.46 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.42 -0.45 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.26 -0.45 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.13 -0.42 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.00 -0.39 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.87 -0.39 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.75 -0.39 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.55 -0.34 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.36 -0.32 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.20 -0.30 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.06 -0.27 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.93 -0.26 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.83 -0.22 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.73 -0.21 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.65 -0.19 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 -0.17 54 0 1 0
TOTAL CALL 591 6,935 +561
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.02 62 0 16 0
30JUL26 13.00 P 0.22 0.22 0.22 0.18 +0.04 62 1 22 0
30JUL26 13.50 P 0.00 0.00 0.00 0.29 +0.08 62 0 53 0
30JUL26 14.00 P 0.40 0.40 0.40 0.43 +0.11 62 1 10 0
30JUL26 14.50 P 0.63 0.63 0.63 0.63 +0.18 63 2 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.84 +0.22 62 0 153 0
30JUL26 15.50 P 0.00 0.00 0.00 1.13 +0.28 64 0 78 0
30JUL26 16.00 P 0.00 0.00 0.00 1.45 +0.34 65 0 97 0
30JUL26 16.50 P 0.00 0.00 0.00 1.74 +0.33 61 0 153 0
30JUL26 17.00 P 0.00 0.00 0.00 2.15 +0.44 63 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 2.55 +0.46 63 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 3.06 +0.58 72 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.50 +0.63 72 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.96 +0.65 74 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.44 +0.71 78 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.91 +0.74 79 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.81 +0.72 65 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.85 +0.71 86 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.84 +0.80 92 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.80 +0.70 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.84 +0.75 106 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.80 +0.76 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.80 +0.76 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.84 +0.80 125 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.84 +0.80 131 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.84 +0.80 137 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.02 62 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.17 +0.04 62 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.25 +0.06 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.35 +0.09 61 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.48 +0.11 61 0 7 0
28AUG26 13.50 P 0.00 0.00 0.00 0.64 +0.15 62 0 65 0
28AUG26 14.00 P 0.00 0.00 0.00 0.82 +0.18 61 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 1.02 +0.21 61 0 10 0
28AUG26 15.00 P 1.23 1.23 1.23 1.26 +0.25 61 1 10 +1
28AUG26 15.50 P 0.00 0.00 0.00 1.54 +0.29 61 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.85 +0.31 61 0 19 0
28AUG26 16.50 P 0.00 0.00 0.00 2.22 +0.38 63 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.60 +0.44 65 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.98 +0.46 66 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.34 +0.48 64 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.80 +0.58 68 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.23 +0.58 69 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.66 +0.62 69 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.11 +0.65 70 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.02 +0.70 71 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.96 +0.66 73 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.91 +0.76 74 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.88 +0.76 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.86 +0.70 78 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.84 +0.79 79 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.83 +0.79 82 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.84 +0.80 88 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.84 +0.80 92 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.84 +0.80 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 59 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.02 61 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 60 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 60 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.04 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.05 58 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.08 58 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.10 58 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 +0.12 58 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.86 +0.15 58 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 +0.18 58 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 +0.21 58 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 +0.26 58 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.83 +0.29 58 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.17 +0.35 60 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.52 +0.43 61 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 +0.47 62 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 +0.49 62 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.60 +0.49 62 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.03 +0.54 63 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 +0.58 64 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.84 +0.57 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.31 +0.59 66 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 +0.62 67 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.10 +0.64 68 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.02 +0.69 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.97 +0.73 70 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.92 +0.74 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.89 +0.71 71 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.86 +0.72 72 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.84 +0.69 73 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.84 +0.80 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.84 +0.75 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.80 +0.72 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.83 +0.77 84 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.80 +0.76 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.83 +0.79 89 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.24 +0.04 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.30 +0.03 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.43 +0.08 57 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.53 +0.07 56 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.67 +0.09 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.83 +0.11 56 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.03 +0.14 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.25 +0.18 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.50 +0.22 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.77 +0.24 57 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 2.01 +0.23 56 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 2.30 +0.24 56 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.73 +0.37 59 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 3.07 +0.43 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.43 +0.44 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.81 +0.48 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.19 +0.49 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.60 +0.51 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.02 +0.56 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.45 +0.60 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.33 +0.64 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.05 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.07 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.10 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 +0.11 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 +0.13 55 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 +0.15 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 +0.17 55 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 +0.20 55 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 +0.25 55 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.12 +0.26 55 0 18 0
30DEC26 15.50 P 2.34 2.34 2.34 2.33 +0.20 53 15 36 -1
30DEC26 16.00 P 0.00 0.00 0.00 2.68 +0.27 55 0 12 0
30DEC26 16.50 P 2.95 2.95 2.95 3.00 +0.27 55 10 25 +10
30DEC26 17.00 P 0.00 0.00 0.00 3.39 +0.34 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.75 +0.36 57 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 +0.46 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.50 +0.44 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.88 +0.45 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 +0.49 59 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.71 +0.50 59 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.56 +0.56 60 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.42 +0.57 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.31 +0.70 61 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.21 +0.64 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.13 +0.67 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.06 +0.65 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.00 +0.70 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.95 +0.71 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.91 +0.69 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.88 +0.71 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.86 +0.73 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.85 +0.75 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.80 +0.73 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.83 +0.75 68 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 +0.05 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.76 +0.07 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 +0.08 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.09 +0.09 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.28 +0.11 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 +0.13 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.16 53 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 +0.19 53 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 2.22 +0.22 53 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.49 +0.21 53 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 +0.25 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.10 +0.28 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.36 +0.19 53 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.69 +0.19 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.14 +0.40 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 +0.34 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.87 +0.47 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.25 +0.48 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 +0.51 56 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.03 +0.53 56 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.85 +0.57 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.68 +0.60 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.54 +0.62 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.43 +0.65 58 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.32 +0.69 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.23 +0.68 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.15 +0.70 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.09 +0.73 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.03 +0.75 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.98 +0.76 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.93 +0.69 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.92 +0.72 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.89 +0.73 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.87 +0.75 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.91 +0.09 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.08 +0.11 52 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.27 +0.13 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.46 +0.14 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.68 +0.17 52 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.90 +0.17 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.15 +0.19 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.40 +0.21 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 +0.21 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.95 +0.24 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.24 +0.27 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.53 +0.26 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.84 +0.28 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.17 +0.31 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.50 +0.32 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.86 +0.35 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.23 +0.39 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.60 +0.43 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.98 +0.46 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.37 +0.48 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.15 +0.50 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.07 +0.64 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.91 +0.67 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.66 +0.59 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.53 +0.61 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.42 +0.64 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.32 +0.66 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.24 +0.68 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.16 +0.62 53 0 0 0
TOTAL PUT 30 4,573 +10
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$ 3.19
30JUL26 2.20 C 0.00 0.00 0.00 1.00 -0.04 78 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.90 -0.04 70 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.80 -0.04 61 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.70 -0.04 54 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.60 -0.05 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 12 0
30JUL26 3.10 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.09 -0.02 28 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 -0.02 25 0 172 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.81 -0.03 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.61 -0.04 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 -0.04 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.03 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.02 24 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 -0.02 22 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 -0.04 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.02 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.02 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.02 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.01 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.01 26 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.02 -0.03 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 -0.05 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.05 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.02 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.03 -0.03 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.93 -0.05 36 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.83 -0.05 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 -0.03 27 0 49 0
29JUN27 3.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 0 1,895 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.15 +0.03 26 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.23 +0.04 28 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.31 +0.03 0 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.41 +0.04 0 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
28AUG26 3.00 P 0.04 0.04 0.04 0.05 +0.01 27 1 6 +1
28AUG26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.12 +0.02 25 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.18 +0.03 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.25 +0.03 25 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 +0.03 0 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 +0.01 21 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 +0.02 21 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.02 20 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.03 18 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.03 16 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 +0.04 0 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.04 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.04 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 +0.05 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 +0.04 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 +0.05 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 +0.05 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 +0.05 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 +0.01 21 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.39 +0.05 22 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 +0.04 18 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 +0.05 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.95 +0.05 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.05 +0.05 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.02 25 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.02 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.03 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 +0.03 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.04 24 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.04 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.05 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 +0.04 16 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.05 19 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.05 21 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 +0.05 23 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.79 +0.05 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 3.00 P 0.20 0.20 0.20 0.21 +0.02 24 2 2 +2
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 +0.03 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.04 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 +0.04 17 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 +0.05 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 +0.05 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 +0.04 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 +0.05 19 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
TOTAL PUT 3 2,396 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.72
30JUL26 21.00 C 0.00 0.00 0.00 9.76 -1.25 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.76 -1.19 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.76 -1.15 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.76 -1.16 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.77 -1.14 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.77 -1.14 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.77 -1.14 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.79 -1.13 20 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 1.86 -1.08 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.05 -0.97 19 0 150 0
30JUL26 31.00 C 0.00 0.00 0.00 0.52 -0.71 20 0 224 0
30JUL26 32.00 C 0.33 0.33 0.20 0.20 -0.43 20 101 500 -44
30JUL26 33.00 C 0.16 0.16 0.12 0.06 -0.23 19 50 769 +50
30JUL26 34.00 C 0.07 0.07 0.07 0.02 -0.09 21 1 496 -1
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 494 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.76 -1.25 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.76 -1.19 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.76 -1.24 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.76 -1.25 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.82 -1.20 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.84 -1.20 21 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.86 -1.13 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.93 -1.09 19 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.09 -1.02 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.37 -0.91 19 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.82 -0.71 19 0 231 0
28AUG26 32.00 C 0.00 0.00 0.00 0.48 -0.50 20 0 480 0
28AUG26 33.00 C 0.00 0.00 0.00 0.24 -0.36 20 0 431 0
28AUG26 34.00 C 0.00 0.00 0.00 0.11 -0.24 20 0 476 0
28AUG26 35.00 C 0.13 0.13 0.13 0.05 -0.13 20 2 395 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.07 20 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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
29SEP26 18.50 C 0.00 0.00 0.00 12.30 -1.16 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.80 -1.20 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.23 -1.24 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.73 -1.27 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.76 -1.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.76 -1.25 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.76 -1.25 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.76 -1.25 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.83 -1.19 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.84 -1.24 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.89 -1.11 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.99 -1.06 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.20 -0.95 20 0 15 0
29SEP26 30.00 C 1.48 1.48 1.48 1.51 -0.78 20 15 75 -15
29SEP26 31.00 C 0.00 0.00 0.00 0.99 -0.66 20 0 164 0
29SEP26 32.00 C 0.85 0.85 0.62 0.65 -0.47 20 30 173 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.39 -0.36 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.26 20 0 944 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.17 20 0 545 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.10 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.06 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.76 -1.25 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.80 -1.21 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.79 -1.22 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.76 -1.25 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.83 -1.24 20 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.85 -1.24 19 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.92 -1.09 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.05 -1.03 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.35 -0.87 20 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.70 -0.73 20 0 0 0
29OCT26 31.00 C 1.29 1.29 1.29 1.12 -0.67 19 15 30 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.80 -0.47 20 0 15 0
29OCT26 33.00 C 0.68 0.68 0.68 0.52 -0.37 19 15 59 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.32 -0.31 19 0 45 0
29OCT26 35.00 C 0.00 0.00 0.00 0.20 -0.21 19 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.11 -0.14 19 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.07 -0.09 20 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.80 -1.21 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.81 -1.20 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.79 -1.22 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.79 -1.22 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.86 -1.23 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.94 -1.16 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.08 -1.02 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 -0.94 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.64 -0.84 20 0 1 0
30DEC26 30.00 C 2.32 2.32 2.05 2.05 -0.75 19 9 50 +3
30DEC26 31.00 C 0.00 0.00 0.00 1.56 -0.64 19 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.50 20 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 -0.45 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.36 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.27 20 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 -0.21 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.15 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.11 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.08 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 9.81 -1.20 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.94 -1.07 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.99 -1.24 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.06 -1.23 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.16 -1.20 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.24 -1.22 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.47 -1.14 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.76 -0.92 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.12 -0.85 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.55 -0.78 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.06 -0.70 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.67 -0.59 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.33 -0.49 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.04 -0.42 20 2 8 +2
30MAR27 35.00 C 0.00 0.00 0.00 0.79 -0.38 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 -0.33 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.45 -0.28 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.34 -0.22 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 -0.17 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 -0.14 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.13 -0.11 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 -0.08 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.06 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.96 -1.12 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.03 -1.11 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.13 -1.10 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.26 -1.06 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.43 -1.04 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.65 -1.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.86 -1.05 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.15 -0.86 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.52 -0.78 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 2.99 -0.71 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.52 -0.65 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.10 -0.59 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.74 -0.52 20 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.43 -0.45 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.17 -0.40 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.95 -0.34 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.76 -0.29 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.62 -0.25 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.50 -0.23 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.41 -0.17 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.32 -0.16 21 0 8 0
TOTAL CALL 240 10,167 +12
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30JUL26 28.00 P 0.04 0.05 0.04 0.02 +0.01 20 9 69 0
30JUL26 29.00 P 0.08 0.10 0.08 0.09 +0.06 20 74 221 +74
30JUL26 30.00 P 0.14 0.30 0.14 0.30 +0.19 20 52 811 +49
30JUL26 31.00 P 0.51 0.65 0.51 0.73 +0.43 19 40 990 -2
30JUL26 32.00 P 1.10 1.30 1.10 1.43 +0.69 20 27 670 +14
30JUL26 33.00 P 0.00 0.00 0.00 2.30 +0.89 19 0 312 0
30JUL26 34.00 P 3.00 3.00 3.00 3.28 +1.08 0 2 122 0
30JUL26 35.00 P 0.00 0.00 0.00 4.28 +1.14 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 5.28 +1.14 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.36 +1.22 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.36 +1.22 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.36 +1.22 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.36 +1.22 64 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.36 +1.22 68 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.36 +1.22 73 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.36 +1.22 77 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.36 +1.22 81 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.16 +0.08 20 0 274 0
28AUG26 29.00 P 0.00 0.00 0.00 0.37 +0.18 20 0 480 0
28AUG26 30.00 P 0.63 0.72 0.63 0.74 +0.34 20 16 1,036 -15
28AUG26 31.00 P 1.08 1.16 1.08 1.27 +0.51 20 20 1,116 +10
28AUG26 32.00 P 0.00 0.00 0.00 1.93 +0.65 20 0 216 0
28AUG26 33.00 P 0.00 0.00 0.00 2.74 +0.78 20 0 223 0
28AUG26 34.00 P 0.00 0.00 0.00 3.64 +0.96 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.58 +1.04 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.56 +1.09 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.70 +1.27 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.68 +1.28 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.67 +1.20 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.66 +1.22 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.65 +1.23 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.64 +1.26 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.64 +1.26 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.64 +1.18 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 142 0
29SEP26 26.00 P 0.15 0.15 0.15 0.06 +0.03 20 2 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 +0.07 20 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.14 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.57 +0.25 20 0 377 0
29SEP26 30.00 P 0.00 0.00 0.00 0.97 +0.38 20 0 361 0
29SEP26 31.00 P 1.36 1.40 1.36 1.48 +0.52 20 20 289 +10
29SEP26 32.00 P 0.00 0.00 0.00 2.15 +0.67 20 0 87 0
29SEP26 33.00 P 0.00 0.00 0.00 2.88 +0.73 20 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 3.73 +0.91 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.64 +1.00 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.59 +1.06 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.72 +1.25 30 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.69 +1.25 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.67 +1.20 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.66 +1.22 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.65 +1.23 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.65 +1.26 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.64 +1.25 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.64 +1.18 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.64 +1.27 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.62 +1.25 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.62 +1.26 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 +0.05 19 0 3 0
29OCT26 27.00 P 0.24 0.30 0.24 0.21 +0.09 19 36 51 +36
29OCT26 28.00 P 0.49 0.49 0.49 0.40 +0.17 19 15 30 +15
29OCT26 29.00 P 0.72 0.76 0.71 0.69 +0.26 20 45 60 +45
29OCT26 30.00 P 0.98 1.03 0.98 1.10 +0.39 20 45 45 +45
29OCT26 31.00 P 0.00 0.00 0.00 1.62 +0.53 20 0 30 0
29OCT26 32.00 P 2.10 2.18 2.10 2.25 +0.62 20 30 60 +30
29OCT26 33.00 P 0.00 0.00 0.00 2.96 +0.70 19 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 3.79 +0.88 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.68 +0.97 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.61 +1.03 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.74 +1.20 27 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.70 +1.19 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.68 +1.21 30 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.66 +1.22 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.65 +1.23 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 32 0
30DEC26 26.00 P 0.25 0.25 0.25 0.23 +0.10 20 2 112 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.39 +0.15 20 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 +0.23 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.96 +0.32 20 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.35 +0.40 19 0 56 0
30DEC26 31.00 P 1.57 1.57 1.57 1.87 +0.53 20 1 172 +1
30DEC26 32.00 P 0.00 0.00 0.00 2.48 +0.63 20 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 3.18 +0.74 20 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.96 +0.84 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.80 +0.92 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.69 +0.98 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.74 +1.12 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.72 +1.19 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.68 +1.21 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.66 +1.22 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.65 +1.23 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.65 +1.26 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.64 +1.25 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.64 +1.18 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.64 +1.27 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.62 +1.25 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.62 +1.26 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 +0.05 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 +0.08 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 +0.12 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.62 +0.17 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.90 +0.27 20 2 39 +2
30MAR27 29.00 P 0.00 0.00 0.00 1.21 +0.31 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 +0.39 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.14 +0.49 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.76 +0.62 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.43 +0.65 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 4.16 +0.73 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.96 +0.82 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.81 +0.89 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.86 +1.12 23 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.79 +1.16 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.71 +1.16 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.67 +1.18 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.66 +1.22 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.65 +1.26 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.64 +1.25 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.64 +1.18 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.64 +1.27 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.62 +1.25 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.18 +0.06 21 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.29 +0.09 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.44 +0.13 21 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.64 +0.18 21 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.89 +0.23 21 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.21 +0.29 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.60 +0.37 21 0 6 0
29JUN27 30.00 P 2.05 2.05 2.05 2.06 +0.44 21 1 47 +1
29JUN27 31.00 P 0.00 0.00 0.00 2.59 +0.52 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 3.18 +0.59 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.83 +0.66 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.56 +0.75 22 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 5.19 +0.67 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.17 +0.88 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.05 +0.95 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.97 +1.05 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.88 +1.12 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.79 +1.15 25 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.68 +1.14 24 0 0 0
TOTAL PUT 439 11,774 +317
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$ 4.51
30JUL26 3.60 C 0.00 0.00 0.00 0.95 -0.33 70 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.87 -0.29 73 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 -0.28 74 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 -0.29 73 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.64 -0.27 74 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.58 -0.25 76 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 -0.24 77 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.47 -0.22 79 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.42 -0.22 80 0 1 0
30JUL26 4.50 C 0.35 0.35 0.35 0.37 -0.20 80 1 16 +1
30JUL26 4.60 C 0.00 0.00 0.00 0.33 -0.19 81 0 96 0
30JUL26 4.70 C 0.31 0.31 0.31 0.30 -0.17 83 5 7 +5
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.16 82 4 2 -2
30JUL26 4.90 C 0.00 0.00 0.00 0.23 -0.15 83 0 131 0
30JUL26 5.00 C 0.23 0.23 0.17 0.20 -0.15 83 63 303 +33
30JUL26 5.25 C 0.22 0.22 0.13 0.14 -0.12 83 92 402 -56
30JUL26 5.50 C 0.16 0.16 0.12 0.09 -0.10 81 13 530 -3
30JUL26 5.75 C 0.12 0.12 0.08 0.06 -0.08 81 14 557 +1
30JUL26 6.00 C 0.09 0.09 0.07 0.04 -0.06 81 35 290 -25
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.04 84 0 237 0
30JUL26 6.50 C 0.06 0.06 0.05 0.02 -0.03 84 14 465 +9
30JUL26 6.75 C 0.04 0.04 0.04 0.01 -0.03 80 17 975 -14
30JUL26 7.00 C 0.04 0.04 0.03 0.01 -0.02 86 5 391 +2
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 92 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 157 0
28AUG26 3.60 C 0.00 0.00 0.00 1.04 -0.28 70 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.97 -0.28 71 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.90 -0.27 71 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.85 -0.25 75 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.79 -0.24 75 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.73 -0.23 75 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.68 -0.22 76 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.63 -0.23 76 0 0 0
28AUG26 4.40 C 0.63 0.63 0.63 0.58 -0.20 76 2 4 +2
28AUG26 4.50 C 0.54 0.54 0.54 0.54 -0.19 77 6 6 +6
28AUG26 4.60 C 0.48 0.48 0.48 0.50 -0.19 78 2 93 +2
28AUG26 4.70 C 0.00 0.00 0.00 0.47 -0.17 79 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.43 -0.17 79 0 77 0
28AUG26 4.90 C 0.00 0.00 0.00 0.39 -0.16 78 0 179 0
28AUG26 5.00 C 0.40 0.40 0.34 0.36 -0.17 79 11 216 +11
28AUG26 5.25 C 0.30 0.30 0.30 0.29 -0.15 79 1 12 0
28AUG26 5.50 C 0.00 0.00 0.00 0.23 -0.13 79 0 133 0
28AUG26 5.75 C 0.23 0.23 0.21 0.18 -0.12 78 11 48 +11
28AUG26 6.00 C 0.00 0.00 0.00 0.14 -0.10 78 0 48 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 -0.08 78 0 286 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.07 79 0 61 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 -0.06 79 0 616 0
28AUG26 7.00 C 0.12 0.12 0.12 0.05 -0.05 77 10 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.04 78 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.04 77 0 21 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.04 76 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.02 74 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 65 0
28AUG26 8.75 C 0.05 0.05 0.05 0.01 0.00 80 8 81 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 -0.27 71 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 -0.30 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.01 -0.26 72 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 -0.25 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 -0.28 72 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 -0.24 71 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 -0.23 72 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 -0.24 74 0 0 0
29SEP26 4.40 C 0.65 0.65 0.65 0.70 -0.23 74 5 10 +5
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.20 74 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.19 76 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.17 76 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.18 77 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.17 76 0 58 0
29SEP26 5.00 C 0.48 0.48 0.48 0.48 -0.17 75 7 169 +4
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.16 76 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.16 75 3 109 +3
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.14 76 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.12 76 0 2,210 0
29SEP26 6.25 C 0.25 0.25 0.25 0.20 -0.11 75 5 1,800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.10 74 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.08 76 0 780 0
29SEP26 7.00 C 0.18 0.18 0.17 0.12 -0.07 76 7 2,698 -5
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.06 76 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.06 75 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.05 76 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.04 77 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.04 77 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.03 76 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.03 75 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.03 72 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.03 67 0 15 0
29OCT26 3.90 C 0.00 0.00 0.00 1.02 - 69 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.96 -0.24 69 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.91 -0.23 69 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.86 -0.23 69 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.82 -0.22 70 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.78 -0.21 71 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.74 -0.20 71 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.72 -0.17 74 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.65 -0.20 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.64 -0.20 73 0 42 0
29OCT26 4.90 C 0.00 0.00 0.00 0.60 -0.20 73 0 62 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 -0.16 73 0 99 0
29OCT26 5.25 C 0.48 0.48 0.48 0.50 -0.14 74 100 100 +100
29OCT26 5.50 C 0.00 0.00 0.00 0.43 -0.14 74 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 -0.14 74 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.32 -0.14 74 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.27 -0.13 73 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 -0.11 74 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 -0.10 73 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 -0.10 73 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.15 -0.08 73 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.13 -0.07 73 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 1.31 -0.28 66 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.24 -0.28 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.18 -0.28 65 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 -0.28 64 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 -0.27 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.25 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.25 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.26 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.22 65 100 100 +100
30DEC26 4.50 C 0.00 0.00 0.00 0.85 -0.21 66 300 300 +300
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.21 66 200 200 +200
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.21 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.20 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.17 67 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.19 67 0 101 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.18 68 0 53 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.16 68 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.15 68 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.14 67 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.37 -0.13 67 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.12 67 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.11 67 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.11 67 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.10 66 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.08 67 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.07 67 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.07 67 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.06 67 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.06 67 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.05 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.04 68 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.04 68 0 190 0
30MAR27 3.60 C 0.00 0.00 0.00 1.42 -0.27 62 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.36 -0.28 61 0 4 0
30MAR27 3.80 C 0.00 0.00 0.00 1.30 -0.28 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.25 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 -0.23 62 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.18 -0.22 63 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.11 -0.23 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.06 -0.23 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.22 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.20 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.20 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 -0.21 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.20 62 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 -0.18 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.17 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.16 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.16 63 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.15 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 -0.14 63 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.13 63 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 -0.13 63 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.12 63 0 22 0
30MAR27 7.00 C 0.47 0.47 0.47 0.37 -0.11 63 40 170 -10
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.10 63 0 49 0
30MAR27 7.50 C 0.38 0.38 0.38 0.31 -0.09 63 38 139 +38
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.08 63 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 -0.08 63 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.07 63 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.06 63 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.06 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.06 63 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.05 63 0 69 0
29JUN27 3.60 C 0.00 0.00 0.00 1.47 -0.27 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.41 -0.27 64 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.36 -0.26 64 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.31 -0.26 64 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.26 -0.25 64 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.21 -0.25 64 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.17 -0.24 64 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 -0.23 64 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.08 -0.24 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.04 -0.23 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.00 -0.23 63 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 -0.21 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.22 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.90 -0.21 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 -0.21 63 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 -0.19 63 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.72 -0.18 63 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 -0.18 62 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 -0.17 62 0 6 0
29JUN27 6.25 C 0.63 0.64 0.63 0.54 -0.16 62 2 7 +2
29JUN27 6.50 C 0.00 0.00 0.00 0.50 -0.14 63 0 0 0
29JUN27 6.75 C 0.58 0.58 0.58 0.45 -0.15 62 3 3 0
29JUN27 7.00 C 0.54 0.54 0.54 0.42 -0.13 63 1 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.13 62 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 -0.12 62 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.11 62 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 -0.10 63 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 -0.10 62 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 -0.09 62 0 0 0
29JUN27 8.75 C 0.37 0.37 0.37 0.23 -0.09 62 100 100 +100
TOTAL CALL 1,225 28,213 +820
30JUL26 3.60 P 0.05 0.06 0.05 0.05 +0.01 78 60 310 +35
30JUL26 3.70 P 0.07 0.09 0.07 0.07 +0.02 80 4 97 +4
30JUL26 3.80 P 0.00 0.00 0.00 0.09 +0.03 80 0 93 0
30JUL26 3.90 P 0.12 0.12 0.12 0.11 +0.03 78 20 93 +20
30JUL26 4.00 P 0.11 0.16 0.11 0.14 +0.04 79 131 382 +131
30JUL26 4.10 P 0.17 0.17 0.17 0.17 +0.05 78 10 80 +10
30JUL26 4.20 P 0.23 0.24 0.23 0.21 +0.06 79 27 249 +27
30JUL26 4.30 P 0.26 0.30 0.26 0.25 +0.07 79 53 103 +53
30JUL26 4.40 P 0.34 0.34 0.34 0.31 +0.10 81 30 126 -30
30JUL26 4.50 P 0.34 0.35 0.34 0.36 +0.10 82 6 966 +6
30JUL26 4.60 P 0.34 0.43 0.34 0.41 +0.11 80 50 347 +33
30JUL26 4.70 P 0.43 0.50 0.43 0.48 +0.13 83 21 296 -20
30JUL26 4.80 P 0.46 0.52 0.46 0.55 +0.14 84 4 218 -1
30JUL26 4.90 P 0.56 0.65 0.56 0.62 +0.15 85 2 149 +1
30JUL26 5.00 P 0.75 0.75 0.75 0.69 +0.16 84 2 450 +2
30JUL26 5.25 P 0.86 0.86 0.86 0.89 +0.19 87 5 451 -5
30JUL26 5.50 P 0.00 0.00 0.00 1.10 +0.22 89 0 240 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 +0.24 95 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 1.57 +0.27 101 0 238 0
30JUL26 6.25 P 0.00 0.00 0.00 1.81 +0.28 107 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 2.05 +0.28 111 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 2.29 +0.28 115 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 2.54 +0.29 122 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.78 +0.29 123 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.03 +0.30 130 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.27 +0.30 129 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.52 +0.32 135 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.77 +0.34 141 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.02 +0.31 146 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.27 +0.32 151 0 0 0
28AUG26 3.60 P 0.13 0.15 0.13 0.14 +0.03 76 29 111 +29
28AUG26 3.70 P 0.00 0.00 0.00 0.17 +0.04 76 0 75 0
28AUG26 3.80 P 0.00 0.00 0.00 0.20 +0.05 77 0 79 0
28AUG26 3.90 P 0.00 0.00 0.00 0.23 +0.05 76 0 57 0
28AUG26 4.00 P 0.25 0.30 0.25 0.27 +0.06 76 47 130 +43
28AUG26 4.10 P 0.31 0.31 0.31 0.31 +0.07 76 8 50 0
28AUG26 4.20 P 0.00 0.00 0.00 0.35 +0.07 75 4 66 +4
28AUG26 4.30 P 0.41 0.42 0.41 0.40 +0.08 76 6 123 -1
28AUG26 4.40 P 0.44 0.47 0.44 0.45 +0.09 76 6 47 +5
28AUG26 4.50 P 0.42 0.50 0.42 0.51 +0.11 77 10 1,126 +2
28AUG26 4.60 P 0.52 0.52 0.52 0.57 +0.11 77 1 140 +1
28AUG26 4.70 P 0.00 0.00 0.00 0.63 +0.12 78 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 +0.13 79 0 69 0
28AUG26 4.90 P 0.71 0.71 0.71 0.77 +0.14 79 1 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.84 +0.16 80 0 113 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 +0.16 82 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 +0.19 84 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.43 +0.20 84 0 23 0
28AUG26 6.00 P 0.00 0.00 0.00 1.66 +0.23 88 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.88 +0.24 89 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.12 +0.26 93 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.35 +0.26 94 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.59 +0.27 98 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.83 +0.27 100 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.06 +0.27 99 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 +0.28 101 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.55 +0.29 105 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.79 +0.29 105 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.03 +0.32 106 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.27 +0.32 105 0 0 0
29SEP26 3.60 P 0.20 0.21 0.20 0.22 +0.04 74 42 58 +42
29SEP26 3.70 P 0.00 0.00 0.00 0.25 +0.04 73 0 5 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.05 74 0 13 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.05 73 0 5 0
29SEP26 4.00 P 0.37 0.37 0.36 0.36 +0.06 72 7 67 -3
29SEP26 4.10 P 0.40 0.41 0.40 0.41 +0.07 73 6 80 +6
29SEP26 4.20 P 0.48 0.48 0.48 0.46 +0.08 74 12 248 +12
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.09 74 0 114 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 +0.10 75 0 20 0
29SEP26 4.50 P 0.61 0.68 0.61 0.62 +0.10 74 12 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 +0.10 74 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.75 +0.12 75 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 +0.12 75 0 348 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.13 76 0 78 0
29SEP26 5.00 P 0.90 0.90 0.90 0.95 +0.14 76 10 188 +10
29SEP26 5.25 P 0.00 0.00 0.00 1.13 +0.16 77 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 +0.17 79 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 +0.18 80 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.20 81 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.96 +0.21 83 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 +0.22 84 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 +0.24 86 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 +0.28 89 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.28 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.29 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 +0.27 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 +0.27 92 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.81 +0.26 91 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.27 92 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 +0.30 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.54 +0.31 95 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.79 +0.29 97 0 0 0
29OCT26 3.90 P 0.38 0.38 0.38 0.39 - 71 50 50 -
29OCT26 4.00 P 0.39 0.39 0.39 0.43 +0.06 70 3 3 +3
29OCT26 4.10 P 0.00 0.00 0.00 0.48 +0.07 71 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.53 +0.08 71 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 +0.08 71 0 0 0
29OCT26 4.40 P 0.60 0.62 0.60 0.63 +0.09 71 5 5 +5
29OCT26 4.50 P 0.00 0.00 0.00 0.69 +0.10 71 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.75 +0.11 71 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.81 +0.11 71 0 0 0
29OCT26 4.80 P 0.90 0.90 0.90 0.88 +0.12 72 70 70 +70
29OCT26 4.90 P 0.00 0.00 0.00 0.95 +0.13 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.02 +0.14 73 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.19 +0.15 73 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.41 +0.17 77 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.60 +0.19 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.81 +0.22 78 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.02 +0.22 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.24 +0.23 81 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.46 +0.23 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.69 +0.24 83 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.91 +0.24 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.14 +0.27 83 0 0 0
30DEC26 3.60 P 0.36 0.38 0.36 0.34 +0.04 65 6 6 +6
30DEC26 3.70 P 0.35 0.42 0.35 0.38 +0.04 65 11 11 +11
30DEC26 3.80 P 0.39 0.42 0.39 0.44 +0.08 67 9 55 +9
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.09 67 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.09 66 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 +0.07 66 0 3 0
30DEC26 4.20 P 0.62 0.62 0.62 0.62 +0.09 66 1 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.09 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 +0.09 66 100 100 +100
30DEC26 4.50 P 0.00 0.00 0.00 0.79 +0.10 66 300 445 +300
30DEC26 4.60 P 0.00 0.00 0.00 0.85 +0.11 66 200 269 +200
30DEC26 4.70 P 0.00 0.00 0.00 0.92 +0.12 67 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 +0.12 67 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.13 68 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.13 +0.15 69 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.16 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 +0.18 70 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.69 +0.19 71 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 +0.18 71 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 +0.19 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 +0.20 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 +0.23 73 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.75 +0.23 75 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.24 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.19 +0.24 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.42 +0.24 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.26 76 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.88 +0.26 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 +0.26 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 +0.29 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.64 +0.35 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.81 +0.28 76 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.06 62 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.07 62 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.08 62 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.09 62 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.09 62 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 +0.08 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.09 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.09 62 0 1 0
30MAR27 4.40 P 0.83 0.83 0.83 0.83 +0.09 61 10 43 -8
30MAR27 4.50 P 0.88 0.88 0.88 0.89 +0.10 62 10 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 +0.11 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.11 62 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.08 +0.12 62 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.14 +0.12 62 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 +0.14 63 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 +0.15 64 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.17 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 +0.16 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 +0.24 66 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 +0.19 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.39 +0.21 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.59 +0.22 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.81 +0.21 67 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 +0.23 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.24 +0.22 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.47 +0.24 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.70 +0.25 69 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.92 +0.25 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.25 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 +0.26 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.64 +0.29 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.84 +0.26 68 0 0 0
29JUN27 3.60 P 0.58 0.59 0.58 0.61 +0.06 60 7 15 +7
29JUN27 3.70 P 0.59 0.62 0.59 0.67 +0.08 61 35 42 +35
29JUN27 3.80 P 0.00 0.00 0.00 0.71 +0.07 60 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 +0.07 60 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 +0.08 60 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 +0.08 60 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 +0.09 60 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 +0.09 60 0 0 0
29JUN27 4.40 P 0.99 0.99 0.99 1.05 +0.10 60 20 22 +20
29JUN27 4.50 P 0.00 0.00 0.00 1.11 +0.11 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.17 +0.10 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.24 +0.11 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.30 +0.11 59 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.36 +0.11 59 0 0 0
29JUN27 5.00 P 1.42 1.42 1.42 1.43 +0.12 59 1 2 -1
29JUN27 5.25 P 0.00 0.00 0.00 1.61 +0.14 59 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.79 +0.15 59 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.98 +0.16 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.18 +0.18 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.38 +0.18 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.59 +0.20 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.79 +0.20 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.00 +0.24 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.22 +0.21 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.43 +0.22 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.65 +0.22 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.87 +0.23 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.09 +0.24 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.32 +0.25 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.55 +0.25 60 0 0 0
TOTAL PUT 1,464 15,179 +1,173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.98
30JUL26 36.00 C 0.00 0.00 0.00 11.99 -1.26 86 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.99 -1.26 77 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.99 -1.26 69 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.99 -1.26 62 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.99 -1.26 54 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.99 -1.26 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.99 -1.26 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.00 -1.26 46 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.03 -1.24 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.13 -1.19 45 0 347 0
30JUL26 46.00 C 0.00 0.00 0.00 2.35 -1.09 45 0 221 0
30JUL26 47.00 C 0.00 0.00 0.00 1.71 -0.95 44 0 431 0
30JUL26 48.00 C 1.35 1.35 1.25 1.27 -0.77 45 34 165 -28
30JUL26 49.00 C 0.00 0.00 0.00 0.94 -0.61 45 0 239 0
30JUL26 50.00 C 1.00 1.00 0.99 0.69 -0.47 45 132 374 +4
30JUL26 52.50 C 0.50 0.50 0.50 0.31 -0.25 45 10 274 -10
30JUL26 55.00 C 0.21 0.21 0.21 0.13 -0.12 45 3 374 -3
30JUL26 57.50 C 0.11 0.11 0.11 0.05 -0.06 45 1 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 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 72 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.99 -1.26 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.99 -1.26 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.99 -1.26 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.99 -1.26 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.99 -1.26 44 0 0 0
28AUG26 42.00 C 5.78 5.78 5.78 6.00 -1.26 42 11 11 +11
28AUG26 43.00 C 0.00 0.00 0.00 5.06 -1.22 43 0 8 0
28AUG26 44.00 C 0.00 0.00 0.00 4.21 -1.13 43 0 22 0
28AUG26 45.00 C 0.00 0.00 0.00 3.50 -0.98 43 0 138 0
28AUG26 46.00 C 2.92 3.02 2.92 2.85 -0.90 41 21 101 +9
28AUG26 47.00 C 2.51 2.54 2.44 2.53 -0.70 44 39 91 +14
28AUG26 48.00 C 2.07 2.07 2.07 2.14 -0.45 43 5 213 +5
28AUG26 49.00 C 1.77 1.82 1.77 1.81 -0.47 44 21 154 +15
28AUG26 50.00 C 1.69 1.69 1.47 1.51 -0.41 43 27 95 0
28AUG26 52.50 C 0.95 0.95 0.95 0.94 -0.29 43 11 113 +11
28AUG26 55.00 C 0.63 0.63 0.63 0.56 -0.19 43 15 100 0
28AUG26 57.50 C 0.00 0.00 0.00 0.32 -0.13 43 0 160 0
28AUG26 60.00 C 0.00 0.00 0.00 0.18 -0.08 43 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.99 -1.26 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.99 -1.26 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.99 -1.26 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.99 -1.26 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.99 -1.26 57 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.99 -1.26 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.99 -1.26 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.99 -1.26 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.02 -1.23 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.09 -1.19 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.32 -1.06 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.65 -0.90 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.22 -0.64 43 0 67 0
29SEP26 46.00 C 3.53 3.54 3.53 3.63 -0.79 41 27 124 +27
29SEP26 47.00 C 3.10 3.10 3.10 3.19 -0.69 41 12 50 0
29SEP26 48.00 C 2.76 2.76 2.76 2.80 -0.58 41 15 90 0
29SEP26 49.00 C 2.37 2.37 2.37 2.43 -0.54 41 12 158 -12
29SEP26 50.00 C 0.00 0.00 0.00 2.14 -0.47 41 0 119 0
29SEP26 52.50 C 0.00 0.00 0.00 1.52 -0.33 42 0 172 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 -0.23 42 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 -0.17 42 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.45 -0.12 41 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.08 41 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 45 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 10.99 -1.26 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.99 -1.26 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.99 -1.26 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.02 -1.23 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.13 -1.17 41 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.39 -1.03 41 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.74 -0.88 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.19 -0.79 41 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.83 -0.54 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.21 -0.80 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.73 -0.77 40 0 0 0
29OCT26 48.00 C 3.68 3.68 3.68 3.34 -0.66 40 6 6 +6
29OCT26 49.00 C 0.00 0.00 0.00 2.99 -0.58 40 0 11 0
29OCT26 50.00 C 0.00 0.00 0.00 2.67 -0.53 41 0 11 0
29OCT26 52.50 C 0.00 0.00 0.00 2.01 -0.39 41 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 1.48 -0.30 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.06 -0.23 41 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 0.76 -0.17 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.53 -0.13 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.38 -0.08 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.18 - 41 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 11.99 -1.26 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.99 -1.26 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.12 -1.17 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.30 -1.08 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.66 -0.92 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.04 -0.56 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.47 -0.50 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.90 -0.51 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.40 -0.46 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.73 -0.62 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.27 -0.60 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.87 -0.79 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.47 -0.73 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.11 -0.66 41 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.78 -0.61 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.03 -0.34 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.41 -0.30 41 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.90 -0.25 41 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.51 -0.19 41 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.26 -0.11 42 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.97 -0.14 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 -0.09 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 -0.06 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.01 -1.28 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.30 -0.98 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.61 -0.89 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.92 -0.95 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.32 -0.93 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.05 -0.59 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.48 -0.61 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.95 -0.60 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.47 -0.55 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.98 -0.57 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.52 -0.56 40 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.11 -0.50 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.53 -0.69 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.15 -0.67 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.82 -0.60 39 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.02 -0.58 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.38 -0.48 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.81 -0.42 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.36 -0.35 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.00 -0.29 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.64 -0.30 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.36 -0.25 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.12 -0.21 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.92 -0.19 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.76 -0.15 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.62 -0.14 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 12.13 -1.08 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.48 -1.08 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.89 -1.02 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.32 -0.98 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.75 -0.99 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.24 -0.91 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.74 -0.87 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.25 -0.88 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.80 -0.82 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.35 -0.83 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.96 -0.78 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.57 -0.73 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.19 -0.72 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.84 -0.70 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.05 -0.62 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.39 -0.52 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.79 -0.49 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.28 -0.45 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.83 -0.39 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.45 -0.37 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.08 -0.32 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.80 -0.25 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.53 -0.26 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.31 -0.21 39 0 0 0
TOTAL CALL 402 9,766 +49
30JUL26 36.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.18 +0.06 45 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.29 +0.09 45 0 75 0
30JUL26 41.00 P 0.46 0.46 0.46 0.45 +0.13 45 10 58 +10
30JUL26 42.00 P 0.00 0.00 0.00 0.66 +0.18 45 0 196 0
30JUL26 43.00 P 0.77 0.88 0.76 0.90 +0.23 44 12 304 +12
30JUL26 44.00 P 1.20 1.22 1.20 1.26 +0.33 44 3 243 +2
30JUL26 45.00 P 1.74 1.74 1.74 1.69 +0.41 44 6 324 -6
30JUL26 46.00 P 1.84 2.02 1.84 2.20 +0.50 44 13 415 +13
30JUL26 47.00 P 2.72 2.92 2.67 2.80 +0.64 45 43 561 +24
30JUL26 48.00 P 3.15 3.52 3.15 3.47 +0.64 45 129 725 +40
30JUL26 49.00 P 0.00 0.00 0.00 4.16 +0.79 45 0 536 0
30JUL26 50.00 P 4.80 5.10 4.80 4.90 +0.82 44 15 239 +10
30JUL26 52.50 P 0.00 0.00 0.00 7.08 +1.03 45 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 9.52 +1.25 52 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 11.98 +1.34 58 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 14.35 +1.11 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.88 +1.31 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.38 +1.35 70 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.88 +1.31 76 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.38 +1.31 82 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.89 +1.36 90 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.38 +1.32 93 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.31 +0.11 43 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.44 +0.14 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.60 +0.18 43 0 36 0
28AUG26 40.00 P 0.00 0.00 0.00 0.81 +0.23 43 0 65 0
28AUG26 41.00 P 1.14 1.14 1.14 1.07 +0.29 43 8 155 -8
28AUG26 42.00 P 1.35 1.35 1.35 1.39 +0.36 44 8 167 +8
28AUG26 43.00 P 0.00 0.00 0.00 1.73 +0.40 43 0 209 0
28AUG26 44.00 P 2.05 2.15 2.05 2.15 +0.48 44 22 331 +21
28AUG26 45.00 P 2.49 2.49 2.49 2.60 +0.52 43 9 265 +9
28AUG26 46.00 P 0.00 0.00 0.00 3.12 +0.65 43 0 198 0
28AUG26 47.00 P 3.45 3.72 3.45 3.64 +0.66 43 70 393 +45
28AUG26 48.00 P 3.93 4.22 3.93 4.24 +0.61 42 45 377 -7
28AUG26 49.00 P 0.00 0.00 0.00 5.07 +0.95 45 0 311 0
28AUG26 50.00 P 0.00 0.00 0.00 5.81 +1.00 46 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 7.59 +0.99 43 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 9.84 +1.02 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.11 +1.21 46 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 14.47 +1.23 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.90 +1.17 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.41 +1.23 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.88 +1.30 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.38 +1.30 59 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.89 +1.33 64 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.38 +1.32 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 +0.08 41 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 +0.11 42 0 6 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 +0.13 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 +0.18 42 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.78 +0.22 42 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 +0.27 42 0 61 0
29SEP26 40.00 P 1.30 1.32 1.30 1.27 +0.31 42 11 143 +9
29SEP26 41.00 P 0.00 0.00 0.00 1.58 +0.36 42 0 58 0
29SEP26 42.00 P 0.00 0.00 0.00 1.92 +0.41 42 0 122 0
29SEP26 43.00 P 2.27 2.27 2.27 2.28 +0.43 41 1 180 -1
29SEP26 44.00 P 0.00 0.00 0.00 2.72 +0.50 42 0 401 0
29SEP26 45.00 P 3.20 3.20 3.20 3.17 +0.54 41 8 686 0
29SEP26 46.00 P 3.73 3.73 3.73 3.68 +0.61 41 15 230 +15
29SEP26 47.00 P 4.29 4.30 4.29 4.24 +0.68 41 45 884 0
29SEP26 48.00 P 4.82 4.91 4.82 4.85 +0.74 41 42 158 +5
29SEP26 49.00 P 5.56 5.56 5.56 5.50 +0.78 41 14 239 0
29SEP26 50.00 P 0.00 0.00 0.00 6.37 +1.02 43 0 340 0
29SEP26 52.50 P 0.00 0.00 0.00 8.04 +0.94 41 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.18 +0.95 43 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.35 +1.00 43 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.47 +0.88 38 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 16.96 +1.23 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.42 +1.16 45 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.88 +1.07 46 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 24.38 +1.30 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.89 +1.33 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.38 +1.32 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.83 +1.27 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.33 +1.27 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.83 +1.27 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.33 +1.27 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.83 +1.27 62 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.86 +0.19 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.09 +0.26 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.37 +0.34 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.66 +0.33 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.00 +0.40 41 0 6 0
29OCT26 42.00 P 0.00 0.00 0.00 2.36 +0.42 41 0 3 0
29OCT26 43.00 P 0.00 0.00 0.00 2.75 +0.45 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.21 +0.52 41 0 29 0
29OCT26 45.00 P 0.00 0.00 0.00 3.66 +0.54 41 0 31 0
29OCT26 46.00 P 4.25 4.25 4.25 4.19 +0.62 41 10 26 +10
29OCT26 47.00 P 4.44 4.81 4.44 4.75 +0.68 41 27 14 -1
29OCT26 48.00 P 5.02 5.02 5.02 5.35 +0.73 41 10 24 +3
29OCT26 49.00 P 0.00 0.00 0.00 5.98 +0.75 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.68 +0.85 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.43 +0.89 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.55 +0.85 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.63 +0.97 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.89 +1.07 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.14 +1.07 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.48 +1.22 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.91 +1.04 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.39 - 45 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.30 +0.26 42 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.57 +0.32 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.85 +0.34 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.18 +0.39 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.53 +0.43 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.92 +0.47 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.33 +0.52 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.75 +0.51 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.23 +0.56 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.77 +0.61 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.34 +0.67 43 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.94 +0.75 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.50 +0.72 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.13 +0.76 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.77 +1.02 43 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.61 +0.94 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.54 +0.99 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.57 +1.03 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.65 +1.00 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.82 +0.97 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.05 +1.15 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.35 +1.12 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.75 +1.24 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.12 +1.01 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.51 +1.13 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.92 +1.00 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.34 +1.16 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.83 +0.99 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.33 +1.27 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.88 +1.32 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.82 +0.17 40 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.10 +0.17 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 +0.22 40 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 +0.30 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.24 +0.33 41 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 3.67 +0.39 41 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.11 +0.40 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.58 +0.44 41 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.09 +0.50 41 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.61 +0.55 41 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 6.16 +0.52 41 0 1,033 0
30MAR27 47.00 P 0.00 0.00 0.00 6.76 +0.65 41 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.36 +0.68 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.97 +0.70 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.56 +0.67 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.36 +0.81 42 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 12.23 +0.79 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.22 +0.89 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.26 +0.89 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.34 +0.87 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.53 +0.90 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.71 +1.01 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.05 +1.01 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.40 +1.18 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.75 +1.21 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.11 +1.19 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.79 +0.29 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 3.15 +0.29 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.52 +0.30 40 0 2 0
29JUN27 40.00 P 3.91 3.91 3.91 3.95 +0.37 40 1 4 +1
29JUN27 41.00 P 0.00 0.00 0.00 4.38 +0.37 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.83 +0.41 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.31 +0.43 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.80 +0.46 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.34 +0.52 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 6.88 +0.53 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.46 +0.57 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 8.09 +0.64 41 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.69 +0.64 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.34 +0.67 41 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.06 +0.76 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.80 +0.72 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.76 +0.82 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.80 +0.92 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.89 +1.00 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.00 +1.01 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.20 +1.07 43 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.43 +1.11 44 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.71 +1.49 44 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.02 +1.48 44 0 0 0
TOTAL PUT 577 13,810 +214
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 40.18
30JUL26 31.00 C 0.00 0.00 0.00 9.25 -1.35 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.26 -1.35 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.29 -1.29 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.34 -1.30 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.43 -1.28 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.56 -1.23 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.76 -1.15 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.04 -1.06 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.40 -0.95 42 0 75 0
30JUL26 40.00 C 1.71 1.71 1.63 1.80 -0.89 41 3 181 +1
30JUL26 41.00 C 0.00 0.00 0.00 1.36 -0.71 42 0 105 0
30JUL26 42.00 C 1.35 1.35 0.90 1.01 -0.59 42 42 320 -15
30JUL26 43.00 C 0.00 0.00 0.00 0.74 -0.48 42 0 136 0
30JUL26 44.00 C 0.60 0.60 0.60 0.53 -0.39 43 15 101 0
30JUL26 45.00 C 0.40 0.40 0.40 0.37 -0.30 43 1 97 0
30JUL26 46.00 C 0.36 0.36 0.31 0.25 -0.22 43 3 119 +2
30JUL26 47.00 C 0.00 0.00 0.00 0.16 -0.17 43 0 103 0
30JUL26 48.00 C 0.00 0.00 0.00 0.11 -0.11 43 0 71 0
30JUL26 49.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 129 0
30JUL26 52.50 C 0.05 0.05 0.05 0.01 -0.02 42 5 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.35 -1.39 34 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.45 -1.16 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.59 -1.06 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.73 -1.14 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.91 -1.09 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.15 -1.11 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.44 -1.04 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.79 -0.97 41 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.20 -0.90 41 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.64 -0.85 40 0 18 0
28AUG26 41.00 C 2.09 2.09 2.00 2.17 -0.73 40 19 34 +2
28AUG26 42.00 C 0.00 0.00 0.00 1.79 -0.65 40 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 1.46 -0.58 41 0 83 0
28AUG26 44.00 C 0.00 0.00 0.00 1.19 -0.50 41 0 83 0
28AUG26 45.00 C 1.12 1.12 1.12 0.96 -0.43 41 15 55 -15
28AUG26 46.00 C 0.00 0.00 0.00 0.77 -0.37 41 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 0.62 -0.30 42 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.48 -0.25 41 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.37 -0.21 41 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.29 -0.16 42 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 -0.10 41 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.59 -1.23 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.71 -1.22 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.83 -1.26 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.05 -1.17 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.28 -1.13 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.56 -1.07 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.88 -1.02 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.26 -0.96 38 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 3.63 -0.95 37 0 30 0
29SEP26 40.00 C 2.90 2.90 2.90 3.14 -0.82 38 8 38 +2
29SEP26 41.00 C 0.00 0.00 0.00 2.68 -0.71 38 0 52 0
29SEP26 42.00 C 2.22 2.22 2.22 2.27 -0.68 38 7 53 -7
29SEP26 43.00 C 2.18 2.18 2.11 1.92 -0.61 38 27 105 +15
29SEP26 44.00 C 0.00 0.00 0.00 1.63 -0.54 38 0 906 0
29SEP26 45.00 C 0.00 0.00 0.00 1.37 -0.47 38 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.15 -0.43 38 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 0.96 -0.37 38 0 75 0
29SEP26 48.00 C 0.00 0.00 0.00 0.78 -0.34 38 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.30 38 0 75 0
29SEP26 50.00 C 0.49 0.49 0.49 0.52 -0.24 38 1 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.32 -0.14 39 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.10 38 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.81 -1.20 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.89 -1.23 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.10 -1.15 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.32 -1.11 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.57 -1.06 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.87 -1.08 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.22 -1.02 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.62 -0.96 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.01 -0.95 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.52 -0.84 36 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 3.07 -0.74 36 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.66 -0.68 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.31 -0.62 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 1.99 -0.57 36 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 1.72 -0.52 37 0 15 0
29OCT26 46.00 C 1.66 1.66 1.66 1.48 -0.47 37 15 0 -15
29OCT26 47.00 C 0.00 0.00 0.00 1.25 -0.45 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.06 -0.41 37 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 0.88 -0.37 36 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.74 -0.30 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.47 -0.21 36 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.30 -0.14 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.32 -1.16 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.51 -1.12 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.71 -1.22 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.69 -1.37 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.98 -1.33 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.30 -1.29 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.67 -1.26 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.08 -1.22 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.53 -1.19 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.03 -1.14 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.57 -1.10 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.15 -1.05 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.80 -0.97 33 0 0 0
30DEC26 44.00 C 2.60 2.60 2.59 2.46 -0.81 33 30 60 +30
30DEC26 45.00 C 2.57 2.57 2.57 2.19 -0.81 33 15 15 +9
30DEC26 46.00 C 2.29 2.29 1.98 1.91 -0.77 33 30 30 +30
30DEC26 47.00 C 2.04 2.04 1.74 1.66 -0.73 33 30 45 0
30DEC26 48.00 C 1.80 1.80 1.57 1.44 -0.69 33 30 16 -17
30DEC26 49.00 C 1.58 1.58 1.48 1.25 -0.66 33 45 30 -45
30DEC26 50.00 C 0.00 0.00 0.00 1.05 -0.64 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.72 -0.48 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 -0.37 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 -0.30 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.23 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.18 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.12 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.10 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.05 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.01 -1.16 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.25 -1.13 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.52 -1.11 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.82 -1.06 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.15 -1.04 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.36 -1.21 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.77 -1.17 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.22 -0.96 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.70 -0.93 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.22 -0.96 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.77 -0.84 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.36 -0.79 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.97 -0.75 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 -0.65 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.33 -0.62 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 -0.57 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.75 -0.54 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.49 -0.50 35 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 -0.57 34 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.99 -0.56 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.40 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 -0.33 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.27 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 -0.22 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 -0.18 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 -0.14 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.31 -0.11 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.09 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.49 -1.15 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.76 -1.11 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.06 -1.07 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.37 -1.07 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.74 -0.89 37 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.12 -1.07 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.55 -1.03 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.81 -1.20 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.48 -0.99 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.98 -0.95 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.53 -0.73 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.10 -0.79 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.71 -0.81 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.34 -0.78 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.00 -0.50 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.69 -0.72 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.40 -0.68 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.13 -0.65 36 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 2.72 -0.75 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.50 -0.67 34 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.03 -0.48 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.65 -0.42 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.34 -0.36 35 0 1 0
TOTAL CALL 341 6,235 -23
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.10 +0.05 42 0 2 0
30JUL26 35.00 P 0.23 0.23 0.23 0.19 +0.09 43 2 182 +2
30JUL26 36.00 P 0.34 0.38 0.34 0.33 +0.15 43 29 162 +29
30JUL26 37.00 P 0.48 0.53 0.48 0.53 +0.22 43 13 129 +13
30JUL26 38.00 P 0.82 0.84 0.82 0.81 +0.31 43 2 122 +1
30JUL26 39.00 P 1.22 1.22 1.22 1.19 +0.43 43 1 94 +1
30JUL26 40.00 P 1.82 1.82 1.54 1.65 +0.54 44 37 183 -15
30JUL26 41.00 P 1.93 2.07 1.93 2.21 +0.66 44 8 50 0
30JUL26 42.00 P 3.05 3.05 3.05 2.77 +0.70 42 5 179 -5
30JUL26 43.00 P 3.19 3.19 3.19 3.49 +0.88 42 5 484 -5
30JUL26 44.00 P 4.35 4.35 4.35 4.27 +0.98 42 1 122 -1
30JUL26 45.00 P 0.00 0.00 0.00 5.11 +1.07 42 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 6.00 +1.15 42 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.92 +1.21 42 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 8.02 +1.41 53 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 8.98 +1.32 55 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 9.95 +1.32 57 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 12.43 +1.37 65 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.93 +1.24 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.43 +1.24 82 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.93 +1.24 90 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.43 +1.24 97 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.93 +1.23 104 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.43 +1.23 110 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.93 +1.23 116 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.18 +0.07 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 +0.10 42 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.42 +0.14 42 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.61 +0.20 42 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.85 +0.26 42 0 40 0
28AUG26 37.00 P 1.10 1.10 1.10 1.14 +0.33 42 1 33 +1
28AUG26 38.00 P 1.58 1.60 1.50 1.50 +0.41 42 3 39 0
28AUG26 39.00 P 0.00 0.00 0.00 1.92 +0.49 42 0 61 0
28AUG26 40.00 P 2.16 2.41 2.16 2.39 +0.55 42 21 47 0
28AUG26 41.00 P 0.00 0.00 0.00 2.93 +0.61 42 0 76 0
28AUG26 42.00 P 0.00 0.00 0.00 3.55 +0.70 42 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 4.15 +0.71 41 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 4.86 +0.88 41 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 5.63 +0.96 41 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 6.43 +1.02 41 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 7.27 +1.08 41 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 8.28 +1.26 45 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 9.17 +1.13 45 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 10.10 +1.23 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.47 +1.07 48 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.94 +1.18 53 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.43 +1.24 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.93 +1.19 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.43 +1.24 68 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.93 +1.17 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.43 +1.18 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.08 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.11 39 0 54 0
29SEP26 33.00 P 0.54 0.54 0.54 0.48 +0.14 39 5 20 +5
29SEP26 34.00 P 0.00 0.00 0.00 0.67 +0.19 39 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.90 +0.24 39 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 1.17 +0.29 39 0 20 0
29SEP26 37.00 P 1.59 1.62 1.59 1.51 +0.37 39 2 31 +1
29SEP26 38.00 P 0.00 0.00 0.00 1.89 +0.42 39 0 17 0
29SEP26 39.00 P 0.00 0.00 0.00 2.31 +0.47 39 0 45 0
29SEP26 40.00 P 2.48 2.72 2.48 2.80 +0.54 39 24 45 +9
29SEP26 41.00 P 0.00 0.00 0.00 3.35 +0.60 39 0 79 0
29SEP26 42.00 P 0.00 0.00 0.00 3.94 +0.66 39 0 76 0
29SEP26 43.00 P 0.00 0.00 0.00 4.53 +0.66 38 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 5.22 +0.83 38 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.95 +0.90 38 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.73 +0.96 38 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.53 +1.01 38 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 8.49 +0.98 40 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 9.35 +1.07 41 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 10.24 +1.11 41 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 12.55 +1.15 42 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.95 +1.19 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.44 +1.24 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.93 +1.19 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.43 +1.24 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.94 +1.18 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.44 +1.19 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.93 +1.23 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.43 +1.25 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.93 +1.25 74 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.43 +1.33 77 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.34 +0.10 37 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.46 +0.11 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.64 +0.15 37 0 0 0
29OCT26 34.00 P 0.83 0.83 0.83 0.85 +0.19 37 1 16 +1
29OCT26 35.00 P 0.00 0.00 0.00 1.11 +0.25 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.42 +0.30 37 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.76 +0.35 37 0 15 0
29OCT26 38.00 P 2.02 2.02 2.02 2.17 +0.42 37 15 15 +15
29OCT26 39.00 P 0.00 0.00 0.00 2.61 +0.46 37 0 0 0
29OCT26 40.00 P 3.04 3.11 3.04 3.10 +0.52 37 24 67 +24
29OCT26 41.00 P 0.00 0.00 0.00 3.65 +0.57 37 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 4.25 +0.64 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.80 +0.60 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.47 +0.78 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.19 +0.85 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.94 +0.90 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.72 +0.96 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.69 +1.15 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.53 +1.03 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.41 +1.08 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.70 +1.22 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.99 +1.15 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
30DEC26 32.00 P 0.88 0.94 0.88 0.64 0.00 33 9 15 +9
30DEC26 33.00 P 0.00 0.00 0.00 0.84 +0.01 33 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 1.08 +0.04 33 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
30DEC26 36.00 P 2.04 2.04 2.04 1.68 +0.08 33 60 60 +20
30DEC26 37.00 P 2.34 2.34 2.34 2.05 +0.11 33 15 15 +15
30DEC26 38.00 P 2.83 2.83 2.83 2.46 +0.15 33 15 30 -7
30DEC26 39.00 P 3.00 3.00 3.00 2.93 +0.20 33 15 30 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.40 +0.20 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.95 +0.26 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.44 +0.23 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.07 +0.39 33 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.72 +0.44 33 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.62 +0.70 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.37 +0.68 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.16 +0.76 35 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.97 +0.81 35 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 9.82 +0.88 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.55 +0.82 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.82 +1.05 36 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.02 +1.09 35 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 17.45 +1.10 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.93 +1.19 40 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.44 +1.25 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.94 +1.18 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.44 +1.19 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.93 +1.23 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.43 +1.25 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.97 +0.16 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.19 +0.15 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.46 +0.18 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.80 +0.30 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 2.14 +0.30 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.52 +0.33 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.94 +0.39 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.37 +0.40 35 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.84 +0.45 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.33 +0.45 35 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.86 +0.49 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.47 +0.59 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.08 +0.65 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.72 +0.68 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.40 +0.71 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.10 +0.77 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.82 +0.78 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.57 +0.86 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.34 +0.85 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.04 +0.75 34 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.22 +1.03 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.14 +0.93 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 17.61 +1.04 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.97 +1.12 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.44 +1.22 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.94 +1.18 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.44 +1.19 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.93 +1.23 45 0 0 0
29JUN27 31.00 P 1.65 1.67 1.65 1.64 +0.16 35 2 2 +2
29JUN27 32.00 P 0.00 0.00 0.00 1.91 +0.19 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.32 +0.33 36 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.65 +0.29 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.01 +0.31 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.49 +0.44 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.88 +0.45 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.29 +0.45 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.78 +0.48 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.29 +0.48 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.84 +0.52 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.41 +0.55 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 7.01 +0.59 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.64 +0.49 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.29 +0.66 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.97 +0.70 33 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 9.67 +0.75 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.39 +0.78 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.13 +0.80 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.89 +0.78 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.85 +0.83 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.90 +0.96 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.04 +1.06 33 0 0 0
TOTAL PUT 315 7,475 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 205.20
10JUL26 165.00 C 0.00 0.00 0.00 40.24 -3.82 0 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 37.74 -3.21 0 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 35.24 -3.42 0 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 32.74 -3.22 0 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 30.24 -3.22 0 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 27.74 -3.22 0 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 25.25 -3.22 51 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 22.75 -3.23 45 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 20.27 -3.23 48 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 17.81 -3.23 48 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 15.38 -3.23 48 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 13.03 -3.21 48 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 10.77 -3.17 48 0 0 0
10JUL26 197.50 C 0.00 0.00 0.00 8.67 -3.09 48 0 15 0
10JUL26 200.00 C 0.00 0.00 0.00 6.79 -3.04 48 0 18 0
10JUL26 205.00 C 3.86 3.86 3.86 3.72 -2.67 48 15 159 +14
10JUL26 210.00 C 2.97 3.49 1.90 1.77 -1.77 48 124 734 +13
10JUL26 215.00 C 1.48 1.72 1.00 0.71 -1.19 48 36 157 -21
10JUL26 220.00 C 0.35 0.35 0.35 0.23 -0.64 48 6 70 +6
10JUL26 225.00 C 0.00 0.00 0.00 0.07 -0.28 49 0 69 0
10JUL26 230.00 C 0.00 0.00 0.00 0.02 -0.11 50 0 0 0
10JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 5 0
10JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
10JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 255.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
17JUL26 180.00 C 0.00 0.00 0.00 25.49 -3.20 41 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 23.09 -3.18 41 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 20.74 -3.15 41 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 18.45 -3.12 41 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 16.25 -3.06 41 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 14.15 -2.98 41 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 12.18 -2.88 41 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 10.35 -2.75 41 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 8.69 -2.56 41 0 0 0
17JUL26 205.00 C 6.18 6.18 6.18 5.84 -2.27 41 2 2 +2
17JUL26 210.00 C 4.78 6.00 3.80 3.80 -1.55 42 546 1,095 +528
17JUL26 215.00 C 3.12 3.59 2.74 2.26 -1.26 42 90 105 +45
17JUL26 220.00 C 1.90 2.29 1.45 1.28 -0.92 42 22 60 +5
17JUL26 225.00 C 1.12 1.12 1.12 0.67 -0.66 42 15 15 +15
17JUL26 230.00 C 1.04 1.04 0.79 0.33 -0.41 42 10 5 +5
17JUL26 235.00 C 0.00 0.00 0.00 0.15 -0.24 41 0 0 0
17JUL26 240.00 C 0.00 0.00 0.00 0.07 -0.12 42 0 0 0
17JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.07 42 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 58.21 -3.98 65 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 55.73 -3.91 63 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 53.24 -4.65 60 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 50.77 -3.91 58 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 48.30 -4.04 56 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 45.87 -3.85 55 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 43.15 -4.12 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 40.95 -3.67 51 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 38.12 -4.12 38 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 35.68 -3.57 38 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 33.27 -3.26 38 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 30.88 -3.31 38 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 28.54 -3.66 38 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 26.24 -3.12 38 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 24.01 -3.07 38 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 21.84 -3.02 38 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 19.76 -2.96 38 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 17.76 -2.89 38 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 15.87 -2.79 38 0 248 0
30JUL26 195.00 C 0.00 0.00 0.00 14.09 -2.69 38 0 363 0
30JUL26 197.50 C 0.00 0.00 0.00 12.79 -2.57 40 0 509 0
30JUL26 200.00 C 0.00 0.00 0.00 10.88 -2.45 38 0 884 0
30JUL26 205.00 C 10.85 10.85 9.47 8.21 -1.96 38 55 1,011 -15
30JUL26 210.00 C 7.60 7.60 6.05 5.98 -1.82 38 231 383 -87
30JUL26 215.00 C 5.00 5.67 4.40 4.21 -1.54 38 28 693 +17
30JUL26 220.00 C 3.55 4.15 3.07 2.98 -1.17 38 118 1,709 +29
30JUL26 225.00 C 3.41 3.41 2.11 2.00 -0.95 38 97 1,291 +13
30JUL26 230.00 C 1.86 2.20 1.46 1.30 -0.74 38 37 1,277 0
30JUL26 235.00 C 1.19 1.19 1.19 0.82 -0.54 38 15 517 +15
30JUL26 240.00 C 0.87 0.87 0.87 0.50 -0.38 38 10 231 0
30JUL26 245.00 C 0.00 0.00 0.00 0.30 -0.26 38 0 98 0
30JUL26 250.00 C 0.00 0.00 0.00 0.18 -0.17 38 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.10 - 38 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 56.33 -3.98 48 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 53.93 -3.96 48 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 51.54 -3.18 47 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 49.14 -3.80 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 46.79 -3.77 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 44.44 -3.76 44 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 42.13 -3.05 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 39.43 -3.35 39 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 37.18 -3.30 39 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 35.01 -3.41 39 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 32.86 -3.75 39 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 30.80 -3.83 39 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 28.77 -3.74 39 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 26.83 -2.70 39 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 24.94 -2.64 39 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 23.14 -2.55 39 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 21.41 -2.46 39 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 19.74 -2.41 39 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 18.19 -2.26 39 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 16.68 -2.22 39 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 15.29 -2.08 39 0 224 0
28AUG26 205.00 C 14.95 14.95 12.90 13.00 -1.75 40 12 336 -1
28AUG26 210.00 C 12.15 12.24 11.97 10.64 -1.65 40 23 218 +23
28AUG26 215.00 C 9.96 9.96 9.96 8.70 -1.51 40 15 197 -15
28AUG26 220.00 C 8.70 8.70 8.70 7.04 -1.36 40 40 245 +40
28AUG26 225.00 C 0.00 0.00 0.00 5.66 -1.15 40 0 202 0
28AUG26 230.00 C 0.00 0.00 0.00 4.45 -1.01 40 0 483 0
28AUG26 235.00 C 0.00 0.00 0.00 3.51 -0.80 40 0 139 0
28AUG26 240.00 C 3.55 3.55 3.55 2.72 -0.68 40 15 194 +15
28AUG26 245.00 C 3.16 3.21 2.41 2.08 -0.57 40 49 293 +24
28AUG26 250.00 C 2.32 2.32 2.32 1.60 -0.44 40 15 38 0
28AUG26 255.00 C 1.63 1.63 1.63 1.21 - 40 5 5 -
29SEP26 147.50 C 0.00 0.00 0.00 59.11 -3.90 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 56.73 -3.90 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 54.38 -3.75 44 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 52.05 -2.81 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.88 -3.69 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.46 -3.63 42 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 45.23 -3.80 41 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 43.03 -3.50 41 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 40.86 -3.70 41 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 38.37 -3.79 39 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 36.36 -3.11 39 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 34.35 -3.69 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 32.45 -2.64 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 30.60 -2.57 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 28.75 -2.56 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 27.07 -3.26 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 25.39 -2.36 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 23.76 -2.32 39 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 22.27 -2.14 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 20.78 -2.13 39 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 19.36 -2.07 39 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 18.25 -1.71 39 0 138 0
29SEP26 205.00 C 0.00 0.00 0.00 15.54 -1.76 39 0 234 0
29SEP26 210.00 C 14.83 14.83 14.83 13.46 -1.37 39 1 361 +1
29SEP26 215.00 C 0.00 0.00 0.00 11.37 -1.49 38 0 142 0
29SEP26 220.00 C 0.00 0.00 0.00 9.66 -1.34 39 0 132 0
29SEP26 225.00 C 0.00 0.00 0.00 8.16 -1.22 39 0 146 0
29SEP26 230.00 C 0.00 0.00 0.00 6.88 -1.04 39 0 498 0
29SEP26 235.00 C 0.00 0.00 0.00 5.79 -0.97 39 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 4.88 -0.80 39 0 61 0
29SEP26 245.00 C 0.00 0.00 0.00 4.05 -0.71 39 0 63 0
29SEP26 250.00 C 0.00 0.00 0.00 3.35 -0.54 39 0 249 0
29SEP26 255.00 C 3.75 3.75 3.45 2.72 -0.53 39 30 15 0
29SEP26 260.00 C 0.00 0.00 0.00 2.24 -0.39 39 0 6 0
29SEP26 265.00 C 0.00 0.00 0.00 1.74 -0.38 39 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.43 -0.27 39 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.14 -0.26 39 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.93 -0.18 39 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.73 -0.18 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.59 -0.13 39 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 34.12 -3.38 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 32.32 -3.30 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 30.66 -3.14 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 29.00 -3.01 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 27.35 -2.41 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 25.88 -2.23 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 24.41 -2.20 38 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 22.94 -2.20 38 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 21.61 -2.06 38 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 20.13 -2.17 37 0 40 0
29OCT26 205.00 C 17.87 17.87 17.87 17.88 -1.77 38 15 27 +15
29OCT26 210.00 C 0.00 0.00 0.00 15.68 -1.66 38 0 45 0
29OCT26 215.00 C 0.00 0.00 0.00 13.69 -1.12 38 0 23 0
29OCT26 220.00 C 0.00 0.00 0.00 11.91 -1.41 38 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 10.33 -1.24 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 8.93 -1.14 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 7.71 -1.00 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 6.66 -0.91 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.78 -0.84 38 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 4.92 -0.78 38 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 4.17 - 38 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 61.46 -3.71 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.29 -3.69 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 57.16 -3.64 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.06 -3.38 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 53.02 -3.32 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 50.98 -3.33 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 48.99 -3.26 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.05 -3.20 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 45.14 -3.16 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 43.27 -3.25 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 41.47 -3.16 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.56 -3.25 38 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 37.93 -3.52 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 36.30 -3.37 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 34.66 -2.88 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 33.13 -2.79 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 31.68 -3.06 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 30.24 -2.87 38 0 34 0
30DEC26 192.50 C 0.00 0.00 0.00 28.79 -2.44 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 27.45 -2.34 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 26.19 -2.23 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 24.94 -2.23 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 22.48 -1.84 38 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 20.08 -1.91 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 18.25 -1.62 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 16.43 -1.54 38 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 14.78 -1.47 38 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 13.24 -1.46 38 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 11.92 -1.29 38 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 10.56 -1.33 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.52 -1.01 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 8.60 -0.97 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.63 -0.95 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.80 -0.89 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.79 -1.09 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 5.15 -0.81 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.56 -0.76 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 63.88 -3.94 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 61.87 -3.88 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 59.89 -3.84 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 58.01 -3.57 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.01 -3.42 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.22 -3.29 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 52.38 -3.25 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 50.58 -3.20 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 48.76 -3.22 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.05 -3.15 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 45.37 -3.10 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 43.73 -2.99 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 42.13 -2.98 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.58 -2.89 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.07 -3.31 37 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 38.21 -2.65 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 36.79 -2.55 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.37 -2.43 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 34.04 -2.02 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 32.81 -2.22 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 31.58 -2.13 38 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 30.36 -1.73 38 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 27.45 -2.82 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 25.15 -1.89 37 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 23.12 -1.83 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 21.43 -1.62 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 19.62 -1.62 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 18.05 -1.57 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.58 -1.42 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 15.29 -1.34 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.00 -1.25 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 12.89 -1.23 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 11.84 - 37 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 56.77 -3.20 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 55.05 -3.17 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 53.38 -3.12 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 51.74 -3.22 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 50.13 -3.18 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 48.57 -3.10 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.05 -2.98 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 45.56 -3.42 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 44.11 -3.30 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 42.68 -3.25 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 41.31 -3.30 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 39.98 -3.21 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.69 -3.17 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 37.43 -3.01 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 36.26 -2.56 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 35.09 -2.81 36 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 33.92 -2.77 36 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 31.69 -2.70 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 29.69 -1.90 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 27.73 -1.79 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 25.77 -1.78 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 24.15 -1.65 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 22.54 -1.64 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 20.94 -1.60 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 19.53 -1.40 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 18.25 -1.51 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 17.04 -1.45 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.91 - 37 0 0 -
TOTAL CALL 1,677 26,731 +686
10JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
10JUL26 167.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
10JUL26 180.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
10JUL26 182.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
10JUL26 185.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 152 0
10JUL26 187.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 45 0
10JUL26 190.00 P 0.19 0.19 0.19 0.14 -0.01 48 1 87 0
10JUL26 192.50 P 0.35 0.35 0.35 0.29 +0.01 48 6 138 +6
10JUL26 195.00 P 0.37 0.61 0.37 0.54 +0.05 48 11 120 0
10JUL26 197.50 P 0.89 0.89 0.87 0.96 +0.14 49 17 60 0
10JUL26 200.00 P 1.27 1.65 1.27 1.55 +0.26 48 60 75 +7
10JUL26 205.00 P 1.68 3.46 1.68 3.46 +0.73 48 51 132 +39
10JUL26 210.00 P 0.00 0.00 0.00 6.49 +1.33 48 0 16 0
10JUL26 215.00 P 0.00 0.00 0.00 10.57 +2.17 51 0 0 0
10JUL26 220.00 P 0.00 0.00 0.00 14.99 +2.60 48 0 0 0
10JUL26 225.00 P 0.00 0.00 0.00 19.84 +2.95 49 0 0 0
10JUL26 230.00 P 0.00 0.00 0.00 24.80 +3.12 0 0 0 0
10JUL26 235.00 P 0.00 0.00 0.00 29.80 +3.19 0 0 0 0
10JUL26 240.00 P 0.00 0.00 0.00 34.80 +3.20 0 0 0 0
10JUL26 245.00 P 0.00 0.00 0.00 40.07 +3.47 108 0 0 0
10JUL26 250.00 P 0.00 0.00 0.00 45.06 +3.46 117 0 0 0
10JUL26 255.00 P 0.00 0.00 0.00 49.98 - 120 0 0 -
17JUL26 180.00 P 0.26 0.26 0.26 0.15 +0.02 42 10 10 +10
17JUL26 182.50 P 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
17JUL26 185.00 P 0.50 0.50 0.50 0.40 +0.07 42 20 20 +20
17JUL26 187.50 P 0.00 0.00 0.00 0.62 +0.11 42 0 15 0
17JUL26 190.00 P 0.00 0.00 0.00 0.93 +0.17 42 0 4 0
17JUL26 192.50 P 0.00 0.00 0.00 1.34 +0.24 42 0 0 0
17JUL26 195.00 P 1.65 1.65 1.65 1.88 +0.34 42 4 30 0
17JUL26 197.50 P 0.00 0.00 0.00 2.52 +0.42 42 0 15 0
17JUL26 200.00 P 2.98 3.25 2.78 3.33 +0.55 41 106 90 +60
17JUL26 205.00 P 0.00 0.00 0.00 5.49 +0.86 41 0 15 0
17JUL26 210.00 P 0.00 0.00 0.00 8.33 +1.18 41 0 0 0
17JUL26 215.00 P 0.00 0.00 0.00 11.90 +1.80 42 0 0 0
17JUL26 220.00 P 0.00 0.00 0.00 15.89 +2.24 41 0 0 0
17JUL26 225.00 P 0.00 0.00 0.00 20.32 +2.59 41 0 0 0
17JUL26 230.00 P 0.00 0.00 0.00 25.01 +2.84 41 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 29.86 +3.01 41 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 34.81 +3.12 42 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 40.07 +3.46 61 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 45.06 +3.46 66 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 49.98 - 68 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.02 0.00 39 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.03 0.00 39 0 275 0
30JUL26 162.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 314 0
30JUL26 165.00 P 0.31 0.31 0.31 0.07 +0.01 38 1 363 -1
30JUL26 167.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 282 0
30JUL26 170.00 P 0.33 0.35 0.33 0.17 +0.03 38 3 325 -3
30JUL26 172.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 226 0
30JUL26 175.00 P 0.60 0.60 0.60 0.37 +0.05 38 2 341 +2
30JUL26 177.50 P 0.00 0.00 0.00 0.53 +0.09 38 0 262 0
30JUL26 180.00 P 0.70 0.85 0.70 0.73 +0.11 38 3 263 -3
30JUL26 182.50 P 1.05 1.18 1.00 0.99 +0.14 38 16 298 +5
30JUL26 185.00 P 1.09 1.35 1.09 1.34 +0.21 38 7 545 0
30JUL26 187.50 P 1.38 1.86 1.35 1.77 +0.27 38 20 244 +19
30JUL26 190.00 P 1.72 2.30 1.60 2.27 +0.32 38 94 502 +46
30JUL26 192.50 P 2.67 3.00 2.58 2.91 +0.45 38 38 338 -2
30JUL26 195.00 P 2.56 3.45 2.56 3.64 +0.54 38 116 262 -30
30JUL26 197.50 P 3.04 4.22 3.04 4.45 +0.68 38 85 218 -24
30JUL26 200.00 P 4.10 5.37 3.79 5.32 +0.71 38 99 363 +24
30JUL26 205.00 P 5.56 7.72 5.56 7.55 +0.94 38 167 304 +144
30JUL26 210.00 P 8.84 9.90 8.84 10.40 +1.34 38 8 93 +7
30JUL26 215.00 P 0.00 0.00 0.00 13.68 +1.79 38 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 17.37 +1.99 38 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 21.41 +2.27 38 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 25.75 +2.52 38 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 30.31 +2.73 38 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 35.04 +3.16 38 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 40.07 +3.21 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 45.06 +3.13 46 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 49.98 - 48 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 13 0
28AUG26 152.50 P 0.00 0.00 0.00 0.24 +0.05 39 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.32 +0.06 39 0 18 0
28AUG26 157.50 P 0.00 0.00 0.00 0.43 +0.09 39 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.55 +0.09 39 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 0.75 +0.17 40 0 88 0
28AUG26 165.00 P 1.28 1.28 1.28 0.93 +0.15 40 7 134 -7
28AUG26 167.50 P 0.00 0.00 0.00 1.19 +0.22 40 0 141 0
28AUG26 170.00 P 0.00 0.00 0.00 1.46 +0.23 40 0 69 0
28AUG26 172.50 P 0.00 0.00 0.00 1.82 +0.32 40 0 168 0
28AUG26 175.00 P 2.39 2.39 2.39 2.19 +0.33 40 48 1,367 +13
28AUG26 177.50 P 0.00 0.00 0.00 2.66 +0.43 40 0 167 0
28AUG26 180.00 P 2.48 3.30 2.48 3.17 +0.47 40 216 372 -84
28AUG26 182.50 P 3.60 3.60 3.60 3.77 +0.56 40 5 209 0
28AUG26 185.00 P 3.63 3.80 3.63 4.43 +0.64 40 8 142 -7
28AUG26 187.50 P 4.21 4.21 4.21 5.15 +0.70 40 7 207 +7
28AUG26 190.00 P 4.51 4.85 4.51 5.91 +0.75 40 22 316 -22
28AUG26 192.50 P 5.32 5.32 5.32 6.75 +0.83 40 1 306 0
28AUG26 195.00 P 7.30 7.30 7.30 7.65 +0.91 39 2 401 +2
28AUG26 197.50 P 0.00 0.00 0.00 8.65 +1.04 39 0 373 0
28AUG26 200.00 P 0.00 0.00 0.00 9.74 +1.15 39 0 645 0
28AUG26 205.00 P 10.57 11.93 10.57 11.93 +1.13 38 45 210 0
28AUG26 210.00 P 13.12 13.12 12.94 14.92 +1.55 39 45 170 +30
28AUG26 215.00 P 17.60 17.60 17.60 18.00 +1.90 39 15 30 +15
28AUG26 220.00 P 0.00 0.00 0.00 21.53 +1.41 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 25.15 +2.12 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 29.00 +2.26 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.10 +2.47 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 37.35 +2.66 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 41.69 +3.60 39 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 46.19 +3.36 39 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 50.58 - 37 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 0.50 +0.10 39 0 32 0
29SEP26 150.00 P 1.02 1.02 1.02 0.62 +0.11 39 2 16 -2
29SEP26 152.50 P 0.00 0.00 0.00 0.78 +0.14 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.97 +0.18 39 1 107 0
29SEP26 157.50 P 0.00 0.00 0.00 1.17 +0.19 39 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 1.43 +0.25 39 0 115 0
29SEP26 162.50 P 0.00 0.00 0.00 1.70 +0.25 39 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 2.05 +0.34 39 4 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.42 +0.36 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 2.83 +0.40 39 0 776 0
29SEP26 172.50 P 0.00 0.00 0.00 3.33 +0.50 39 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 3.94 +0.61 39 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 4.53 +0.59 39 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 5.19 +0.64 39 0 866 0
29SEP26 182.50 P 0.00 0.00 0.00 5.81 +0.60 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 6.52 +0.64 38 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 7.43 +0.81 39 0 136 0
29SEP26 190.00 P 0.00 0.00 0.00 8.30 +0.88 39 0 218 0
29SEP26 192.50 P 0.00 0.00 0.00 9.31 +1.07 39 0 147 0
29SEP26 195.00 P 9.64 10.22 9.64 10.33 +1.16 39 70 175 +2
29SEP26 197.50 P 0.00 0.00 0.00 11.36 +1.13 39 0 198 0
29SEP26 200.00 P 12.17 12.17 12.17 12.53 +1.23 39 2 682 0
29SEP26 205.00 P 15.00 15.00 15.00 15.06 +1.41 39 2 116 +2
29SEP26 210.00 P 0.00 0.00 0.00 17.82 +1.39 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 20.70 +1.56 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.11 +1.74 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 27.66 +2.10 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 31.32 +2.21 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 35.20 +2.34 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 39.57 +3.29 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.61 +2.97 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.93 +3.02 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 52.36 +3.10 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 56.95 +3.70 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.52 +3.19 40 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 66.15 +3.23 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 70.89 +3.35 40 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 75.57 +3.29 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.41 +3.44 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.25 +3.64 41 0 0 0
29OCT26 177.50 P 5.52 5.52 5.52 5.86 +0.50 38 1 5 +1
29OCT26 180.00 P 0.00 0.00 0.00 6.51 +0.56 38 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 7.27 +0.63 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 8.17 +0.81 38 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 9.14 +0.99 38 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 9.99 +0.97 38 0 22 0
29OCT26 192.50 P 0.00 0.00 0.00 11.00 +1.07 38 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 12.12 +1.21 38 0 30 0
29OCT26 197.50 P 0.00 0.00 0.00 13.15 +1.17 38 0 30 0
29OCT26 200.00 P 13.39 13.39 13.39 14.35 +1.30 38 15 38 0
29OCT26 205.00 P 15.86 15.86 15.86 16.89 +1.46 38 15 60 +15
29OCT26 210.00 P 0.00 0.00 0.00 19.68 +1.39 38 0 15 0
29OCT26 215.00 P 0.00 0.00 0.00 22.70 +1.73 38 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 25.95 +1.81 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 29.35 +2.47 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.93 +2.65 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 36.93 +2.79 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 40.87 +2.97 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 45.03 +3.33 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 49.25 +3.48 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 53.57 - 39 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 2.17 +0.14 38 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 2.51 +0.20 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 2.89 +0.21 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 3.27 +0.20 38 1 84 +1
30DEC26 157.50 P 0.00 0.00 0.00 3.70 +0.25 38 0 18 0
30DEC26 160.00 P 0.00 0.00 0.00 4.21 +0.30 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.72 +0.30 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 5.24 +0.30 38 0 125 0
30DEC26 167.50 P 6.70 6.70 6.70 5.90 +0.27 38 1 219 0
30DEC26 170.00 P 0.00 0.00 0.00 6.56 +0.43 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 7.23 +0.43 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 8.20 +0.51 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.06 +0.61 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 9.81 +0.58 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 10.79 +0.76 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 11.73 +0.85 38 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 12.74 +0.97 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 13.72 +1.02 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 14.78 +1.07 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 15.92 +1.15 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 17.09 +1.19 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 18.37 +1.14 38 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 20.89 +0.97 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 23.69 +1.07 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 26.67 +1.19 38 0 121 0
30DEC26 220.00 P 0.00 0.00 0.00 29.91 +1.80 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.29 +1.96 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 36.80 +2.15 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.40 +2.82 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 44.19 +2.90 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 48.14 +3.00 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 52.09 +3.09 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.21 +3.27 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 60.19 +3.04 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.55 +3.21 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 69.10 +3.02 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 73.34 +2.95 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.08 +0.29 38 0 46 0
30MAR27 150.00 P 0.00 0.00 0.00 4.73 +0.40 38 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 5.12 +0.26 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.64 +0.24 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 6.18 +0.41 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.85 +0.35 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.52 +0.53 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 8.20 +0.31 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.88 +0.29 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.71 +0.42 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 10.56 +0.43 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.75 +0.74 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.63 +0.75 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.58 +0.81 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 14.65 +0.95 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 15.72 +0.96 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.79 +0.96 38 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 17.88 +0.97 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 19.06 +1.07 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 20.33 +1.19 39 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 21.61 +1.34 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 22.79 +1.19 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 25.54 +1.33 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 28.42 +1.44 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 31.39 +1.55 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 34.48 +1.71 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 37.76 +1.78 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 41.12 +1.83 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.48 +2.35 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.09 +2.45 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 52.06 +2.94 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 55.88 +2.98 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 59.78 - 39 0 0 -
29JUN27 160.00 P 9.80 10.10 9.80 9.49 +0.56 38 9 12 +9
29JUN27 162.50 P 0.00 0.00 0.00 10.21 +0.57 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 11.07 +0.71 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.95 +0.74 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.84 +0.74 38 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 13.73 +0.75 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.63 +0.76 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.67 +0.90 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.75 +0.96 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.83 +0.96 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.92 +0.97 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 20.01 +0.97 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.16 +1.03 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 22.45 +1.20 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.73 +1.20 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.02 +1.21 38 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 26.32 +1.22 39 0 101 0
29JUN27 205.00 P 0.00 0.00 0.00 29.00 +1.30 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 31.98 +1.47 39 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 34.98 +1.48 39 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 38.02 +1.55 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 41.30 +1.68 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.79 +1.96 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.02 +2.43 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 51.76 +2.67 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 55.40 +2.77 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.12 +2.85 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 62.93 - 40 0 0 -
TOTAL PUT 1,489 24,419 +301
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$ 6.44
30JUL26 4.60 C 0.00 0.00 0.00 1.84 -0.18 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.75 -0.15 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.65 -0.17 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.56 -0.15 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.47 -0.17 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.24 -0.16 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.02 -0.15 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.80 -0.15 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.64 -0.11 59 0 46 0
30JUL26 6.25 C 0.47 0.47 0.42 0.47 -0.10 56 50 168 +49
30JUL26 6.50 C 0.00 0.00 0.00 0.33 -0.08 54 0 136 0
30JUL26 6.75 C 0.00 0.00 0.00 0.24 -0.06 56 0 38 0
30JUL26 7.00 C 0.00 0.00 0.00 0.16 -0.05 55 0 101 0
30JUL26 7.25 C 0.00 0.00 0.00 0.11 -0.04 56 0 114 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.02 54 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.01 58 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 1.92 -0.16 68 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.84 -0.15 70 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.75 -0.14 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.66 -0.14 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.58 -0.13 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.36 -0.13 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.17 -0.11 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.97 -0.12 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.81 -0.11 58 0 45 0
28AUG26 6.25 C 0.66 0.66 0.60 0.66 -0.09 57 30 45 +15
28AUG26 6.50 C 0.00 0.00 0.00 0.53 -0.07 56 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.43 -0.06 56 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.34 -0.06 56 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 -0.05 56 0 217 0
28AUG26 7.50 C 0.00 0.00 0.00 0.21 -0.04 56 0 110 0
28AUG26 7.75 C 0.10 0.10 0.10 0.17 -0.03 57 25 95 0
28AUG26 8.00 C 0.09 0.09 0.07 0.13 -0.03 56 50 95 -10
28AUG26 8.25 C 0.00 0.00 0.00 0.10 -0.02 56 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.01 57 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.01 55 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 12.00 C 0.01 0.01 0.01 0.01 0.00 72 10 10 -2
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 80 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.01 -0.14 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 -0.13 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 -0.12 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.77 -0.11 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 -0.11 67 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.11 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 -0.12 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 -0.12 60 0 1 0
29SEP26 6.00 C 0.93 0.93 0.93 0.97 -0.10 59 15 60 +15
29SEP26 6.25 C 0.00 0.00 0.00 0.83 -0.08 58 0 135 0
29SEP26 6.50 C 0.69 0.69 0.65 0.72 -0.05 59 45 77 +15
29SEP26 6.75 C 0.54 0.54 0.54 0.62 -0.05 59 15 150 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.04 59 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.04 59 0 52 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.02 60 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.02 60 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.02 60 0 77 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.01 60 0 23 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.01 60 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.01 60 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.01 60 0 155 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 0.00 60 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 60 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 60 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 60 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 61 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 59 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29SEP26 13.00 C 0.02 0.02 0.02 0.01 0.00 63 10 64 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.07 -0.14 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.99 -0.13 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.91 -0.13 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.83 -0.13 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.76 -0.12 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.57 -0.12 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.39 -0.13 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.22 -0.13 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.08 -0.10 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.94 -0.07 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.83 -0.06 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.73 -0.06 58 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.65 -0.04 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 -0.04 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.50 -0.03 59 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.43 -0.04 58 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.38 -0.03 59 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.29 -0.02 59 0 5 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 -0.02 59 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.17 -0.14 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.09 -0.14 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.14 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.14 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.14 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.12 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 -0.12 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.12 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.08 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.07 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.06 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.06 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.06 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.05 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.04 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.04 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.03 59 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.04 59 0 114 0
30DEC26 8.50 C 0.38 0.38 0.38 0.48 -0.03 59 5 19 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.02 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 -0.03 59 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.02 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.02 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.02 60 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.02 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.02 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.01 60 0 62 0
30DEC26 11.50 C 0.12 0.12 0.12 0.14 -0.01 59 1 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 61 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 61 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 61 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 60 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 58 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.28 -0.15 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.23 -0.13 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.16 -0.14 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.09 -0.15 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 -0.14 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 -0.12 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 -0.08 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.09 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 -0.08 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.41 -0.07 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 -0.07 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.22 -0.06 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 -0.06 59 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 -0.06 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.98 -0.05 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 -0.05 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.84 -0.05 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 -0.04 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 -0.04 60 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.04 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.03 60 0 73 0
30MAR27 9.25 C 0.00 0.00 0.00 0.58 -0.03 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 -0.03 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 -0.03 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 -0.02 60 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.03 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.02 60 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.02 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.02 60 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.01 60 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.01 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.01 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.01 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 0.00 60 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.40 -0.12 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.35 -0.12 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.29 -0.11 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.23 -0.11 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.18 -0.10 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 -0.09 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 -0.10 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.81 -0.09 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.70 -0.08 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.60 -0.08 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.50 -0.08 57 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 -0.07 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.32 -0.08 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.24 -0.07 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 -0.07 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.10 -0.06 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.03 -0.06 58 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.97 -0.06 58 0 0 0
29JUN27 8.50 C 0.75 0.75 0.75 0.91 -0.06 58 10 11 +10
29JUN27 8.75 C 0.00 0.00 0.00 0.86 -0.05 58 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.05 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 -0.05 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.72 -0.04 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 -0.04 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.64 -0.04 59 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.03 59 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 -0.04 58 0 45 0
TOTAL CALL 266 15,405 +118
30JUL26 4.60 P 0.04 0.04 0.04 0.01 0.00 70 7 21 +7
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 0.00 58 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 +0.02 58 0 314 0
30JUL26 6.00 P 0.18 0.18 0.18 0.18 +0.03 58 20 312 +20
30JUL26 6.25 P 0.28 0.30 0.28 0.28 +0.05 58 44 379 +38
30JUL26 6.50 P 0.42 0.42 0.40 0.41 +0.07 59 45 421 +45
30JUL26 6.75 P 0.56 0.56 0.56 0.56 +0.09 59 2 251 0
30JUL26 7.00 P 0.72 0.72 0.72 0.71 +0.10 55 5 730 -5
30JUL26 7.25 P 0.00 0.00 0.00 0.94 +0.13 62 0 167 0
30JUL26 7.50 P 0.00 0.00 0.00 1.14 +0.15 61 0 510 0
30JUL26 7.75 P 0.00 0.00 0.00 1.37 +0.16 63 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.61 +0.16 67 0 409 0
30JUL26 8.25 P 0.00 0.00 0.00 1.86 +0.16 74 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.10 +0.15 77 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 2.35 +0.17 83 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.60 +0.16 88 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.85 +0.15 94 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 3.10 +0.16 99 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.35 +0.18 104 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.60 +0.16 109 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.09 +0.17 113 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.59 +0.17 121 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.08 +0.16 122 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.59 +0.16 137 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 6.09 +0.16 144 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.59 +0.16 150 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 7.09 +0.16 157 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.59 +0.16 163 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 +0.01 57 0 206 0
28AUG26 4.70 P 0.13 0.13 0.13 0.04 +0.01 58 10 78 +10
28AUG26 4.80 P 0.00 0.00 0.00 0.05 +0.01 58 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 +0.01 58 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.08 +0.02 59 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 +0.02 58 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 +0.03 58 0 305 0
28AUG26 5.75 P 0.31 0.31 0.31 0.25 +0.04 58 5 135 0
28AUG26 6.00 P 0.00 0.00 0.00 0.35 +0.05 58 0 220 0
28AUG26 6.25 P 0.00 0.00 0.00 0.46 +0.06 58 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.59 +0.06 58 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.72 +0.07 57 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.90 +0.10 59 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 1.07 +0.11 58 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.27 +0.13 59 0 187 0
28AUG26 7.75 P 0.00 0.00 0.00 1.47 +0.14 59 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.69 +0.15 60 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.93 +0.16 64 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.15 +0.16 64 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.39 +0.16 66 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.63 +0.15 68 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.88 +0.17 72 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.12 +0.18 74 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.38 +0.19 80 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.62 +0.18 81 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.11 +0.18 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.61 +0.16 91 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.10 +0.18 94 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.60 +0.17 99 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.09 +0.16 100 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.59 +0.16 105 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.09 +0.16 110 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.59 +0.16 114 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 60 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.02 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.03 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.03 61 0 1,404 0
29SEP26 5.25 P 0.34 0.36 0.34 0.24 +0.05 61 1,999 2,579 +1,994
29SEP26 5.50 P 0.40 0.43 0.40 0.32 +0.05 61 135 191 +58
29SEP26 5.75 P 0.47 0.49 0.47 0.41 +0.06 61 97 328 +57
29SEP26 6.00 P 0.58 0.58 0.58 0.52 +0.07 62 20 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.09 62 0 371 0
29SEP26 6.50 P 0.77 0.77 0.77 0.78 +0.08 62 15 337 +15
29SEP26 6.75 P 0.93 0.93 0.93 0.93 +0.09 62 15 200 +15
29SEP26 7.00 P 0.00 0.00 0.00 1.08 +0.09 61 0 127 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 +0.11 61 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 +0.13 61 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.61 +0.13 61 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.81 +0.14 61 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 2.02 +0.15 62 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 +0.15 61 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.46 +0.16 63 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 +0.16 64 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.93 +0.17 66 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 +0.18 68 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 +0.18 70 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.17 71 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.14 +0.18 75 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.63 +0.17 78 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.13 +0.18 83 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.62 +0.19 85 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.12 +0.18 89 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.61 +0.18 91 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.10 +0.17 92 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.60 +0.17 96 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.09 +0.17 96 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.59 +0.17 100 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.09 +0.17 103 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.59 +0.17 106 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.15 +0.03 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.17 +0.03 60 0 0 0
29OCT26 4.80 P 0.30 0.31 0.30 0.19 +0.03 60 400 717 +400
29OCT26 4.90 P 0.00 0.00 0.00 0.21 +0.03 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.24 +0.03 60 0 20 0
29OCT26 5.25 P 0.43 0.43 0.43 0.32 +0.04 61 15 15 +15
29OCT26 5.50 P 0.00 0.00 0.00 0.41 +0.05 61 0 100 0
29OCT26 5.75 P 0.00 0.00 0.00 0.51 +0.06 61 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.62 +0.06 61 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.75 +0.07 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.89 +0.08 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.04 +0.08 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.20 +0.09 62 0 9 0
29OCT26 7.25 P 0.00 0.00 0.00 1.37 +0.11 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.55 +0.12 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.73 +0.12 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 +0.13 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.12 +0.14 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.32 +0.14 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.53 +0.14 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.03 61 0 0 0
30DEC26 4.70 P 0.44 0.44 0.44 0.29 +0.03 61 2 9,004 +2
30DEC26 4.80 P 0.47 0.47 0.47 0.32 +0.03 61 2 224 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.03 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.04 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.05 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.05 61 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.06 62 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.07 62 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.08 62 0 114 0
30DEC26 6.50 P 1.17 1.17 1.17 1.10 +0.08 62 15 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.25 +0.08 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 +0.09 63 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.09 63 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.10 63 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 +0.10 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.13 +0.12 63 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.33 +0.13 64 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.53 +0.15 65 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 +0.13 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.94 +0.14 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 +0.14 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 +0.15 65 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.58 +0.15 65 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.79 +0.15 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.26 +0.14 66 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.73 +0.16 68 0 60 0
30DEC26 11.50 P 5.32 5.32 5.32 5.20 +0.15 69 15 48 +15
30DEC26 12.00 P 0.00 0.00 0.00 5.69 +0.17 71 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.17 +0.17 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.66 +0.18 74 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.10 +0.12 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.62 +0.16 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.12 +0.17 77 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.62 +0.18 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.11 +0.18 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.60 +0.17 82 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.04 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.04 61 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.04 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.05 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.05 62 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.05 62 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.06 62 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 +0.05 62 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.07 62 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.07 62 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 +0.07 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.07 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.08 62 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 +0.09 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.99 +0.09 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 +0.09 63 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.35 +0.09 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.55 +0.10 64 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 +0.11 64 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.94 +0.12 64 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.13 +0.12 64 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.34 +0.12 64 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.54 +0.12 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 +0.14 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.97 +0.13 65 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.41 +0.14 65 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.85 +0.12 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.32 +0.14 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.79 +0.15 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.26 +0.15 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.73 +0.15 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.20 +0.14 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.67 +0.14 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.17 +0.15 72 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.64 +0.15 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.13 +0.16 72 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 +0.04 60 0 30 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 +0.04 60 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.04 60 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.04 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.04 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 +0.05 61 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 +0.05 61 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.05 +0.05 61 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.19 +0.05 61 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.33 +0.05 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.48 +0.06 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.64 +0.06 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 +0.07 62 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.97 +0.07 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.15 +0.08 62 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.33 +0.08 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 +0.08 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.70 +0.09 63 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 +0.10 63 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.09 +0.09 63 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.29 +0.09 63 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.50 +0.10 64 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.71 +0.11 64 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.92 +0.12 64 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.13 +0.12 64 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.55 +0.13 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.99 +0.13 65 0 27 0
TOTAL PUT 2,868 38,130 +2,688
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$ 37.76
30JUL26 26.00 C 0.00 0.00 0.00 11.81 +0.14 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.81 +0.14 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.83 +0.14 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.84 +0.14 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.96 +0.12 60 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.86 +0.09 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.90 +0.08 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.98 +0.07 41 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.12 +0.06 41 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.32 +0.04 41 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 2.61 +0.03 41 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.06 +0.04 43 0 91 0
30JUL26 38.00 C 0.00 0.00 0.00 1.53 +0.02 42 0 112 0
30JUL26 39.00 C 1.24 1.24 1.24 1.11 0.00 42 15 75 +15
30JUL26 40.00 C 0.92 0.97 0.92 0.78 0.00 42 36 67 +9
30JUL26 41.00 C 0.66 0.68 0.56 0.53 -0.01 41 54 118 +31
30JUL26 42.00 C 0.47 0.47 0.47 0.35 -0.01 41 8 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 137 0
30JUL26 45.00 C 0.18 0.18 0.18 0.09 -0.01 41 24 74 -24
30JUL26 46.00 C 0.13 0.15 0.12 0.06 0.00 42 35 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 42 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.91 +0.19 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.94 +0.02 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.90 +0.10 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.02 +0.07 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.01 +0.10 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.17 +0.13 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.24 +0.05 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.42 +0.04 40 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 4.65 +0.02 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 3.95 +0.01 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.31 0.00 40 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 2.82 +0.06 41 0 89 0
28AUG26 38.00 C 2.33 2.33 2.33 2.30 -0.03 41 10 44 +10
28AUG26 39.00 C 2.00 2.00 1.78 1.87 +0.01 41 18 31 0
28AUG26 40.00 C 0.00 0.00 0.00 1.49 -0.03 40 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 1.18 -0.04 40 0 165 0
28AUG26 42.00 C 0.00 0.00 0.00 0.92 -0.04 40 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.71 -0.04 40 0 209 0
28AUG26 44.00 C 0.00 0.00 0.00 0.55 -0.03 40 0 65 0
28AUG26 45.00 C 0.58 0.58 0.58 0.41 -0.03 40 7 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.31 -0.03 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.99 +0.10 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.11 +0.16 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.11 +0.10 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.27 +0.13 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.38 +0.15 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.47 +0.10 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 +0.13 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.92 +0.05 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.21 +0.04 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.56 +0.03 40 0 25 0
29SEP26 36.00 C 3.95 3.95 3.95 4.07 +0.13 42 6 64 0
29SEP26 37.00 C 0.00 0.00 0.00 3.53 +0.08 42 0 131 0
29SEP26 38.00 C 0.00 0.00 0.00 3.03 +0.06 41 0 37 0
29SEP26 39.00 C 2.45 2.45 2.45 2.55 +0.02 41 15 75 +15
29SEP26 40.00 C 2.31 2.31 2.31 2.19 +0.01 41 15 59 +15
29SEP26 41.00 C 0.00 0.00 0.00 1.84 0.00 41 0 83 0
29SEP26 42.00 C 1.65 1.65 1.65 1.54 0.00 41 15 69 +15
29SEP26 43.00 C 1.48 1.48 1.48 1.29 0.00 41 15 96 +15
29SEP26 44.00 C 1.29 1.29 1.29 1.07 0.00 41 15 30 0
29SEP26 45.00 C 0.00 0.00 0.00 0.88 0.00 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.72 -0.01 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.57 -0.03 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 -0.02 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.29 +0.19 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.33 +0.04 41 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.53 +0.14 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.69 +0.12 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.89 +0.12 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.13 +0.11 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.40 -0.05 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.74 -0.06 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.13 -0.07 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.56 -0.18 41 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.03 -0.22 41 0 15 0
29OCT26 38.00 C 3.61 3.61 3.38 3.56 -0.20 41 96 143 +90
29OCT26 39.00 C 3.21 3.27 2.96 3.12 -0.20 41 67 120 +52
29OCT26 40.00 C 2.88 2.94 2.88 2.73 -0.03 41 30 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.39 -0.18 41 0 6 0
29OCT26 42.00 C 2.10 2.10 2.10 2.07 -0.18 41 7 37 +7
29OCT26 43.00 C 0.00 0.00 0.00 1.80 -0.16 41 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.55 -0.16 41 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 1.33 -0.13 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.15 -0.13 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.98 - 41 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 12.38 +0.03 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.52 +0.03 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.68 +0.05 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.88 +0.05 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.10 +0.04 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.36 +0.05 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.66 +0.04 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.91 -0.07 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.30 -0.04 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.71 -0.05 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.19 +0.04 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.68 +0.04 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.23 +0.03 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.80 +0.02 41 0 45 0
30DEC26 40.00 C 3.81 3.81 3.46 3.49 -0.01 42 28 73 +28
30DEC26 41.00 C 3.39 3.39 3.39 3.16 +0.11 42 15 62 +15
30DEC26 42.00 C 0.00 0.00 0.00 2.82 +0.01 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.53 +0.01 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.25 +0.01 42 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.01 +0.01 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 0.00 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.58 0.00 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.41 +0.04 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.25 +0.04 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.10 0.00 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 0.00 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 0.00 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.95 +0.05 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.16 +0.04 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.40 +0.06 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.66 +0.01 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.95 +0.02 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.27 +0.01 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.62 +0.01 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.00 -0.02 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.42 -0.02 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.87 -0.03 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.35 -0.04 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.76 -0.13 41 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.45 +0.02 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.04 +0.03 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.53 -0.08 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.32 +0.01 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.98 +0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.64 0.00 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.37 0.00 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.10 0.00 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.83 0.00 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 0.00 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.40 0.00 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.19 -0.01 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.00 -0.01 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.62 0.00 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 -0.01 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 0.00 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.83 -0.01 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.48 +0.02 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.74 +0.02 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.02 0.00 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.33 0.00 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.66 0.00 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.02 -0.02 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.41 -0.02 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.83 -0.02 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.28 -0.02 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.91 +0.07 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.42 +0.08 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.95 +0.08 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.50 +0.07 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.08 +0.06 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.69 +0.06 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.31 +0.04 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.99 +0.05 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.65 +0.02 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.36 +0.02 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.08 +0.01 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.83 +0.04 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.62 +0.08 43 0 0 0
TOTAL CALL 531 5,159 +293
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 0.00 42 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 74 0
30JUL26 33.00 P 0.18 0.18 0.18 0.17 -0.02 41 1 105 -1
30JUL26 34.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 47 0
30JUL26 35.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 33 0
30JUL26 36.00 P 0.72 0.72 0.72 0.77 -0.06 40 15 77 -15
30JUL26 37.00 P 0.00 0.00 0.00 1.13 -0.09 40 0 153 0
30JUL26 38.00 P 0.00 0.00 0.00 1.61 -0.11 40 0 90 0
30JUL26 39.00 P 0.00 0.00 0.00 2.18 -0.17 39 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 2.93 -0.10 41 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 3.69 -0.10 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 4.52 -0.11 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.40 -0.11 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 6.33 -0.30 41 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 7.26 -0.13 38 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.25 -0.12 40 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 9.24 -0.10 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.24 -0.10 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.25 -0.09 51 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.25 -0.16 54 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.75 -0.16 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.25 -0.16 69 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.75 -0.12 76 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.25 -0.16 83 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.75 -0.12 89 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
28AUG26 32.00 P 0.39 0.39 0.39 0.36 -0.05 40 23 25 +6
28AUG26 33.00 P 0.60 0.60 0.59 0.54 -0.06 40 3 68 0
28AUG26 34.00 P 0.74 0.74 0.74 0.78 -0.07 40 5 158 0
28AUG26 35.00 P 0.00 0.00 0.00 1.03 -0.07 39 0 60 0
28AUG26 36.00 P 1.47 1.47 1.47 1.38 -0.08 39 14 162 +14
28AUG26 37.00 P 0.00 0.00 0.00 1.79 -0.10 39 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 2.28 -0.12 39 0 156 0
28AUG26 39.00 P 0.00 0.00 0.00 2.85 -0.09 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.54 -0.13 40 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.24 -0.14 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.00 -0.13 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.79 -0.14 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.63 -0.30 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.65 -0.09 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.54 -0.09 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.54 -0.04 47 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.48 -0.04 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.43 -0.03 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.31 -0.10 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.76 -0.20 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.34 -0.07 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.84 -0.05 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 -0.03 40 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.52 -0.03 41 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.72 -0.04 41 0 15 0
29SEP26 33.00 P 0.89 0.95 0.89 0.96 -0.06 40 30 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 -0.07 40 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.55 -0.08 40 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.93 -0.06 39 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 2.41 -0.06 40 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 2.85 -0.13 39 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 3.47 -0.10 40 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 4.13 -0.09 40 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.79 -0.09 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.50 -0.25 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.26 -0.27 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.24 -0.08 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.99 -0.21 42 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.85 -0.22 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.80 -0.15 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.70 -0.15 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.54 -0.23 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.46 -0.19 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.83 -0.13 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.34 -0.09 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.84 -0.07 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.34 -0.14 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.84 -0.11 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.34 -0.12 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.84 -0.11 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.34 -0.11 73 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.84 -0.13 77 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.34 -0.06 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.47 -0.09 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.64 -0.10 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.85 -0.10 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.10 -0.10 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.36 -0.11 41 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.66 -0.12 41 0 0 0
29OCT26 35.00 P 1.95 2.06 1.92 2.01 -0.16 41 51 36 +21
29OCT26 36.00 P 2.50 2.50 2.46 2.43 -0.15 41 30 30 +30
29OCT26 37.00 P 2.71 2.96 2.68 2.96 -0.10 41 90 99 +90
29OCT26 38.00 P 0.00 0.00 0.00 3.48 -0.08 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.05 -0.07 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.65 -0.18 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.35 -0.19 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.99 -0.12 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.88 +0.03 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.65 +0.03 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.38 -0.19 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.19 -0.22 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.11 - 45 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.94 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.18 -0.03 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.45 -0.04 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.78 -0.05 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.11 -0.07 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.47 -0.09 41 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 -0.10 41 0 25 0
30DEC26 36.00 P 3.28 3.28 3.28 3.31 -0.11 40 6 12 +6
30DEC26 37.00 P 3.62 3.62 3.61 3.80 -0.11 40 15 41 +15
30DEC26 38.00 P 0.00 0.00 0.00 4.33 -0.11 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.90 -0.12 40 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.66 -0.11 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 6.27 -0.03 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.96 -0.02 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.75 -0.11 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.50 +0.05 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.27 -0.10 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.07 -0.11 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.89 -0.09 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.71 -0.10 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.56 -0.11 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.29 -0.16 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.62 -0.12 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.84 -0.17 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.16 -0.09 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.51 -0.13 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.90 -0.12 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.36 -0.10 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.84 -0.11 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.34 -0.11 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.84 -0.13 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.27 -0.05 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.56 -0.04 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.85 -0.05 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 -0.06 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 -0.08 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.88 -0.08 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.27 -0.09 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.69 -0.10 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.16 -0.10 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.66 -0.10 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.20 -0.09 40 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.77 -0.31 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.68 0.00 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.15 -0.10 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.78 -0.13 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.53 -0.09 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.25 -0.06 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.99 -0.08 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.76 -0.06 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.54 -0.07 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.33 -0.05 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.14 -0.05 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.96 -0.06 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.08 -0.05 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.26 -0.07 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.44 -0.11 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.76 -0.12 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.09 -0.14 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.29 -0.03 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.55 -0.03 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.84 -0.04 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.14 -0.05 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.51 -0.04 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.88 -0.04 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.29 -0.05 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.70 -0.08 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.13 -0.08 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.58 -0.08 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.05 -0.10 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.57 -0.09 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.11 -0.09 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.68 -0.09 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.27 -0.10 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.90 -0.10 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.54 -0.12 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.37 -0.07 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.07 -0.06 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.79 -0.07 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.53 -0.07 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.28 -0.07 43 0 0 0
TOTAL PUT 283 4,091 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 52.30
10JUL26 38.00 C 0.00 0.00 0.00 14.36 -0.50 171 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 13.40 -0.45 175 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 12.37 -0.48 151 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 11.31 -0.55 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 10.33 -0.53 107 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 9.40 -0.46 124 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 8.33 -0.53 87 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.39 -0.48 97 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 6.33 -0.54 67 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 5.38 -0.49 72 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 4.45 -0.43 71 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 3.33 -0.57 37 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 2.38 -0.56 36 0 0 0
10JUL26 52.50 C 0.61 0.71 0.49 0.55 -0.44 33 317 696 +285
10JUL26 55.00 C 0.09 0.09 0.06 0.10 -0.10 43 91 473 -47
10JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 57 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 13.40 -0.59 91 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 12.37 -0.62 77 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 11.33 -0.67 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 10.33 -0.67 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 9.40 -0.60 64 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 8.34 -0.67 39 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 7.39 -0.51 49 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 6.35 -0.57 34 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 5.38 -0.56 36 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 4.45 -0.54 37 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 3.48 -0.58 32 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 2.61 -0.63 31 0 0 0
17JUL26 52.50 C 1.11 1.11 1.07 0.96 -0.40 29 60 62 +58
17JUL26 55.00 C 0.33 0.33 0.22 0.33 -0.13 34 157 134 +82
17JUL26 57.50 C 0.09 0.09 0.07 0.13 0.00 40 8 15 +2
17JUL26 60.00 C 0.03 0.03 0.03 0.06 +0.02 45 40 60 +40
17JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.36 -0.55 76 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.36 -0.55 68 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.37 -0.55 74 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.36 -0.56 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.36 -0.56 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.37 -0.51 57 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.37 -0.55 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.37 -0.55 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.37 -0.54 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.40 -0.59 52 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 12.39 -0.60 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.36 -0.70 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.40 -0.66 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.40 -0.60 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.40 -0.61 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.43 -0.55 32 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 6.46 -0.56 30 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 5.52 -0.56 30 0 6 0
30JUL26 48.00 C 0.00 0.00 0.00 4.57 -0.60 28 0 0 0
30JUL26 49.00 C 3.80 3.80 3.80 3.73 -0.61 28 30 212 0
30JUL26 50.00 C 3.01 3.08 3.01 3.02 -0.43 30 31 1,181 -30
30JUL26 52.50 C 1.65 1.65 1.34 1.39 -0.41 27 299 5,207 0
30JUL26 55.00 C 0.80 0.80 0.56 0.61 -0.19 29 433 8,147 +149
30JUL26 57.50 C 0.27 0.27 0.21 0.26 -0.07 31 54 2,998 +16
30JUL26 60.00 C 0.12 0.13 0.09 0.11 -0.02 33 579 12,367 -161
30JUL26 62.50 C 0.00 0.00 0.00 0.05 0.00 36 0 10,317 0
30JUL26 65.00 C 0.05 0.06 0.04 0.03 +0.01 39 441 4,682 -153
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 2,948 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,692 0
30JUL26 72.50 C 0.01 0.01 0.01 0.01 0.00 49 56 1,715 +56
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 22.43 -0.68 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.43 -0.69 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.44 -0.68 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.44 -0.68 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.44 -0.68 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.45 -0.68 35 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 16.46 -0.67 37 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 15.46 -0.69 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.47 -0.69 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.48 -0.67 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.50 -0.65 33 0 100 0
28AUG26 41.00 C 0.00 0.00 0.00 11.36 -0.84 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.40 -0.85 0 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 9.60 -0.45 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.67 -0.46 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.75 -0.54 31 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 6.77 -0.63 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.05 -0.58 31 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 5.31 -0.45 32 0 149 0
28AUG26 49.00 C 0.00 0.00 0.00 4.45 -0.46 29 0 344 0
28AUG26 50.00 C 0.00 0.00 0.00 3.79 -0.40 30 0 466 0
28AUG26 52.50 C 0.00 0.00 0.00 2.31 -0.33 29 0 1,749 0
28AUG26 55.00 C 1.42 1.42 1.42 1.35 -0.26 29 5 2,364 0
28AUG26 57.50 C 0.79 0.84 0.79 0.79 -0.14 30 6 2,132 -2
28AUG26 60.00 C 0.55 0.55 0.45 0.45 -0.10 31 312 3,348 +61
28AUG26 62.50 C 0.31 0.31 0.27 0.27 -0.03 33 17 1,880 +3
28AUG26 65.00 C 0.19 0.19 0.18 0.16 0.00 34 30 6,042 +30
28AUG26 67.50 C 0.11 0.11 0.11 0.09 0.00 35 29 906 +29
28AUG26 70.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1,302 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 1,004 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 38 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.46 -0.66 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.46 -0.67 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.47 -0.66 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.47 -0.67 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.48 -0.67 33 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 17.49 -0.66 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.49 -0.67 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.46 -0.71 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.47 -0.69 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.48 -0.73 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.50 -0.77 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.41 -0.79 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.46 -0.88 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.68 -0.71 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.76 -0.50 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.87 -0.49 29 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 7.01 -0.47 29 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.19 -0.46 29 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 5.43 -0.42 29 0 1 0
29SEP26 49.00 C 4.76 4.83 4.76 4.74 -0.37 29 90 467 +60
29SEP26 50.00 C 4.08 4.20 4.00 4.11 -0.26 29 130 814 -90
29SEP26 52.50 C 2.76 2.76 2.57 2.71 -0.32 29 70 7,015 +30
29SEP26 55.00 C 1.85 1.85 1.73 1.72 -0.25 29 315 12,750 +310
29SEP26 57.50 C 1.16 1.20 1.15 1.04 -0.25 29 36 4,461 -5
29SEP26 60.00 C 0.70 0.79 0.69 0.61 -0.21 29 157 16,467 +10
29SEP26 62.50 C 0.50 0.50 0.48 0.34 -0.18 29 82 13,764 +76
29SEP26 65.00 C 0.39 0.39 0.35 0.19 -0.14 29 79 13,442 -49
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.10 30 0 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.08 30 0 8,448 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 5,363 0
29SEP26 75.00 C 0.15 0.15 0.15 0.02 -0.04 31 1 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 14.47 -0.69 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.48 -0.75 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.50 -0.77 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.46 -0.80 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.52 -0.82 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.73 -0.66 29 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.83 -0.50 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.96 -0.49 29 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.14 -0.47 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.37 -0.43 28 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.62 -0.44 28 0 0 0
29OCT26 49.00 C 5.02 5.02 5.02 5.00 -0.36 29 60 66 +6
29OCT26 50.00 C 0.00 0.00 0.00 4.42 -0.26 29 0 150 0
29OCT26 52.50 C 3.11 3.11 3.11 3.07 -0.35 29 30 150 +30
29OCT26 55.00 C 2.24 2.24 2.24 2.13 -0.23 29 30 120 +30
29OCT26 57.50 C 0.00 0.00 0.00 1.46 -0.15 30 0 60 0
29OCT26 60.00 C 1.06 1.07 1.06 1.00 -0.07 30 3 266 -2
29OCT26 62.50 C 0.71 0.71 0.71 0.68 -0.03 31 77 107 +77
29OCT26 65.00 C 0.55 0.56 0.53 0.46 0.00 31 180 480 +180
29OCT26 67.50 C 0.00 0.00 0.00 0.32 +0.02 32 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 3 0
29OCT26 72.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.46 -0.66 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.46 -0.67 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.47 -0.67 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.47 -0.68 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.48 -0.68 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.49 -0.68 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.49 -0.70 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.46 -0.75 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.47 -0.69 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.48 -0.75 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.53 -0.76 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.63 -0.75 26 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.75 -0.73 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.94 -0.66 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.11 -0.62 28 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 8.31 -0.48 28 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 7.57 -0.44 28 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 6.85 -0.45 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.19 -0.41 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.73 -0.24 29 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.13 -0.33 29 0 38 0
30DEC26 52.50 C 0.00 0.00 0.00 3.87 -0.32 29 0 2,280 0
30DEC26 55.00 C 2.84 2.87 2.83 2.91 -0.25 29 500 3,739 +235
30DEC26 57.50 C 2.18 2.18 2.18 2.17 -0.18 29 300 6,623 0
30DEC26 60.00 C 1.71 1.71 1.65 1.61 -0.12 29 38 10,508 0
30DEC26 62.50 C 1.31 1.31 1.31 1.19 -0.07 30 10 9,512 0
30DEC26 65.00 C 0.99 0.99 0.96 0.88 -0.03 30 178 8,313 -167
30DEC26 67.50 C 0.71 0.76 0.71 0.65 0.00 30 53 9,777 -45
30DEC26 70.00 C 0.00 0.00 0.00 0.48 +0.02 31 0 4,090 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.02 31 0 4,040 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 690 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 509 0
30DEC26 90.00 C 0.19 0.19 0.19 0.05 +0.02 34 11 260 -10
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 511 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 22.46 -0.67 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.46 -0.67 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.47 -0.68 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.47 -0.72 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.48 -0.78 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.49 -0.84 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.55 -0.75 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.73 -0.65 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.76 -0.72 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.97 -0.64 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.04 -0.72 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.21 -0.69 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.41 -0.68 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.70 -0.62 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.73 -0.78 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.03 -0.77 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.36 -0.47 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.73 -0.43 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.13 -0.43 28 0 5 0
30MAR27 49.00 C 6.64 6.64 6.54 6.67 -0.28 29 180 1,200 +180
30MAR27 50.00 C 6.16 6.16 6.16 6.17 -0.34 29 180 1,927 +180
30MAR27 52.50 C 4.95 4.95 4.80 4.97 -0.34 29 540 4,041 +470
30MAR27 55.00 C 0.00 0.00 0.00 3.98 -0.22 29 0 1,994 0
30MAR27 57.50 C 3.11 3.11 3.11 3.17 -0.16 29 30 1,726 +30
30MAR27 60.00 C 0.00 0.00 0.00 2.50 -0.12 29 0 20,155 0
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.10 29 0 331 0
30MAR27 65.00 C 1.73 1.74 1.73 1.54 -0.07 29 10 2,584 0
30MAR27 67.50 C 1.40 1.40 1.37 1.21 -0.04 29 8 712 +8
30MAR27 70.00 C 0.00 0.00 0.00 0.94 -0.02 29 0 2,604 0
30MAR27 72.50 C 0.00 0.00 0.00 0.73 -0.01 30 0 4,235 0
30MAR27 75.00 C 0.00 0.00 0.00 0.58 0.00 30 0 1,936 0
30MAR27 77.50 C 0.00 0.00 0.00 0.44 0.00 30 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 1,463 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 15.22 -0.69 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.38 -0.67 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.57 -0.66 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.77 -0.66 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.00 -0.68 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.25 -0.69 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.53 -0.68 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.94 -0.58 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.33 -0.42 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.76 -0.31 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.19 -0.32 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.46 -0.51 28 0 81 0
29JUN27 50.00 C 7.01 7.01 7.01 6.97 -0.29 28 30 212 +30
29JUN27 52.50 C 0.00 0.00 0.00 5.88 -0.28 28 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 4.93 -0.27 29 5,000 5,036 +5,000
29JUN27 57.50 C 3.90 3.90 3.90 4.18 -0.21 29 20 83 +20
29JUN27 60.00 C 3.37 3.37 3.37 3.58 -0.13 30 80 122 0
29JUN27 62.50 C 0.00 0.00 0.00 3.05 -0.06 30 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.62 -0.01 31 0 330 0
29JUN27 67.50 C 0.00 0.00 0.00 2.26 +0.04 32 0 270 0
29JUN27 70.00 C 0.00 0.00 0.00 1.95 +0.09 32 0 8,240 0
29JUN27 72.50 C 0.00 0.00 0.00 1.70 +0.12 33 0 51 0
29JUN27 75.00 C 0.00 0.00 0.00 1.49 +0.15 33 0 53 0
29JUN27 77.50 C 0.00 0.00 0.00 1.30 +0.14 34 0 38 0
29JUN27 80.00 C 0.00 0.00 0.00 1.16 +0.16 34 0 44 0
29JUN27 82.50 C 0.61 0.76 0.61 1.03 +0.15 35 200 469 +200
29JUN27 85.00 C 0.00 0.00 0.00 0.91 +0.15 35 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.83 +0.19 36 0 219 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 +0.19 36 0 242 0
TOTAL CALL 11,703 330,114 +7,212
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
10JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 76 0
10JUL26 49.00 P 0.05 0.05 0.05 0.05 +0.01 45 5 65 +5
10JUL26 50.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 319 0
10JUL26 52.50 P 0.88 0.89 0.77 0.74 +0.12 33 62 328 +41
10JUL26 55.00 P 0.00 0.00 0.00 2.77 +0.45 40 0 70 0
10JUL26 57.50 P 0.00 0.00 0.00 5.33 +0.63 75 0 1 0
10JUL26 60.00 P 0.00 0.00 0.00 7.70 +0.55 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 10.20 +0.46 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 12.70 +0.53 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 15.20 +0.49 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 17.70 +0.44 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 20.20 +0.49 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 22.70 +0.53 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 25.26 +0.55 204 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 27.70 +0.53 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 30.20 +0.53 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
17JUL26 48.00 P 0.09 0.09 0.09 0.09 0.00 35 3 3 +3
17JUL26 49.00 P 0.15 0.15 0.15 0.16 0.00 33 45 120 +45
17JUL26 50.00 P 0.28 0.31 0.28 0.29 +0.01 31 21 20 +20
17JUL26 52.50 P 1.15 1.15 1.04 1.12 +0.15 29 91 91 +91
17JUL26 55.00 P 0.00 0.00 0.00 2.93 +0.38 31 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 5.33 +0.57 42 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 7.73 +0.57 45 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 10.45 +0.71 78 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 12.95 +0.78 90 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 15.45 +0.74 101 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 17.95 +0.69 112 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 20.45 +0.74 123 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 22.95 +0.78 132 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 25.45 +0.74 141 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 27.95 +0.78 150 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 30.45 +0.78 158 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 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 75 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 46 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 39 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 0.01 -0.01 32 0 1,070 0
30JUL26 44.00 P 0.05 0.05 0.05 0.03 0.00 34 200 2,297 0
30JUL26 45.00 P 0.07 0.07 0.06 0.05 0.00 32 47 2,246 0
30JUL26 46.00 P 0.07 0.10 0.07 0.08 -0.01 31 1,430 3,205 +28
30JUL26 47.00 P 0.15 0.15 0.15 0.14 0.00 30 20 2,493 +20
30JUL26 48.00 P 0.20 0.28 0.20 0.24 +0.02 30 954 1,690 +588
30JUL26 49.00 P 0.41 0.41 0.37 0.37 +0.03 29 244 1,479 -123
30JUL26 50.00 P 0.62 0.65 0.55 0.59 +0.07 29 283 2,264 +86
30JUL26 52.50 P 1.64 1.68 1.54 1.54 +0.21 28 67 5,866 -7
30JUL26 55.00 P 3.13 3.38 2.88 3.21 +0.40 29 89 10,206 -18
30JUL26 57.50 P 5.11 5.49 5.11 5.38 +0.57 31 107 11,025 +1
30JUL26 60.00 P 0.00 0.00 0.00 7.75 +0.54 33 0 7,798 0
30JUL26 62.50 P 0.00 0.00 0.00 10.45 +0.71 53 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 12.95 +0.77 61 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 15.45 +0.74 69 0 30 0
30JUL26 70.00 P 17.76 17.81 17.48 17.95 +0.69 76 388 30 0
30JUL26 72.50 P 0.00 0.00 0.00 20.45 +0.74 83 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.95 +0.78 90 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 25.45 +0.74 96 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.95 +0.76 102 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.45 +0.78 107 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.84 +0.69 104 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.34 +0.65 109 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.84 +0.66 114 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.34 +0.66 119 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.83 +0.66 122 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 215 0
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 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2,005 0
28AUG26 42.00 P 0.12 0.12 0.12 0.08 0.00 32 10 244 +10
28AUG26 43.00 P 0.00 0.00 0.00 0.12 0.00 32 0 590 0
28AUG26 44.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 419 0
28AUG26 45.00 P 0.27 0.30 0.27 0.27 +0.01 31 32 169 +32
28AUG26 46.00 P 0.38 0.39 0.38 0.39 +0.04 31 50 339 -30
28AUG26 47.00 P 0.53 0.53 0.53 0.54 +0.06 31 121 2,116 +91
28AUG26 48.00 P 0.62 0.73 0.62 0.71 +0.06 30 273 1,578 +116
28AUG26 49.00 P 0.00 0.00 0.00 0.94 +0.09 29 0 1,253 0
28AUG26 50.00 P 1.26 1.26 1.26 1.26 +0.14 29 3 3,810 +2
28AUG26 52.50 P 2.40 2.40 2.39 2.29 +0.20 29 15 4,364 0
28AUG26 55.00 P 3.87 3.87 3.87 3.81 +0.25 28 1 13,690 -1
28AUG26 57.50 P 0.00 0.00 0.00 5.81 +0.40 30 0 5,522 0
28AUG26 60.00 P 0.00 0.00 0.00 7.91 +0.47 30 0 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 10.45 +0.68 37 0 1,861 0
28AUG26 65.00 P 0.00 0.00 0.00 12.95 +0.75 43 0 699 0
28AUG26 67.50 P 0.00 0.00 0.00 15.45 +0.74 48 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 17.95 +0.69 53 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 20.45 +0.72 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 22.95 +0.78 62 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.45 +0.72 67 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 27.95 +0.76 71 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 30.45 +0.78 75 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.95 +0.72 79 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.45 +0.72 82 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.87 +0.64 82 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.45 +0.77 89 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.95 +0.78 92 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 +0.05 30 0 1,916 0
29SEP26 43.00 P 0.41 0.41 0.41 0.35 +0.06 30 45 2,227 0
29SEP26 44.00 P 0.48 0.48 0.47 0.48 +0.08 30 190 1,601 +190
29SEP26 45.00 P 0.66 0.66 0.66 0.64 +0.09 29 1 6,058 -1
29SEP26 46.00 P 0.00 0.00 0.00 0.83 +0.09 29 0 1,870 0
29SEP26 47.00 P 1.00 1.07 1.00 1.05 +0.10 29 12 2,305 +6
29SEP26 48.00 P 1.28 1.28 1.28 1.34 +0.14 28 5 3,896 +5
29SEP26 49.00 P 1.56 1.71 1.56 1.69 +0.19 28 91 4,417 0
29SEP26 50.00 P 2.06 2.09 2.06 2.07 +0.20 28 39 36,307 0
29SEP26 52.50 P 3.35 3.44 3.27 3.31 +0.25 27 223 11,643 +13
29SEP26 55.00 P 4.92 4.92 4.79 4.95 +0.34 27 60 21,251 0
29SEP26 57.50 P 6.76 6.76 6.68 6.95 +0.33 29 180 12,385 -180
29SEP26 60.00 P 0.00 0.00 0.00 8.80 +0.19 23 0 14,008 0
29SEP26 62.50 P 0.00 0.00 0.00 11.52 +0.26 33 0 12,457 0
29SEP26 65.00 P 0.00 0.00 0.00 13.88 +0.67 35 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 16.29 +0.73 37 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 18.73 +0.67 39 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 21.18 +0.75 41 0 1,102 0
29SEP26 75.00 P 23.38 23.38 23.35 23.64 +0.76 43 61 617 -1
29SEP26 77.50 P 0.00 0.00 0.00 25.99 +0.65 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 28.58 +0.86 47 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 31.06 +0.80 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.54 +0.87 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 36.02 +0.86 53 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 38.51 +0.87 56 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.99 +0.87 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.48 +0.88 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.97 +0.88 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 48.46 +0.88 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.94 +0.86 66 0 0 0
29OCT26 38.00 P 0.19 0.19 0.19 0.10 +0.03 30 13 13 +13
29OCT26 39.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 9 0
29OCT26 40.00 P 0.30 0.30 0.30 0.20 +0.04 29 3 4 -3
29OCT26 41.00 P 0.00 0.00 0.00 0.29 +0.06 29 0 5 0
29OCT26 42.00 P 0.00 0.00 0.00 0.39 +0.06 29 0 340 0
29OCT26 43.00 P 0.54 0.55 0.54 0.53 +0.08 29 278 618 +278
29OCT26 44.00 P 0.71 0.71 0.71 0.70 +0.11 29 170 340 +170
29OCT26 45.00 P 0.78 0.90 0.78 0.88 +0.09 29 44 204 +34
29OCT26 46.00 P 1.05 1.05 1.05 1.09 +0.08 28 4 45 +4
29OCT26 47.00 P 0.00 0.00 0.00 1.35 +0.11 28 0 870 0
29OCT26 48.00 P 0.00 0.00 0.00 1.66 +0.14 28 0 1,011 0
29OCT26 49.00 P 0.00 0.00 0.00 2.03 +0.17 28 0 585 0
29OCT26 50.00 P 2.32 2.40 2.32 2.44 +0.20 27 88 551 +88
29OCT26 52.50 P 3.75 3.78 3.68 3.68 +0.23 27 210 501 +150
29OCT26 55.00 P 5.24 5.40 5.24 5.28 +0.32 27 60 96 +60
29OCT26 57.50 P 7.05 7.05 6.98 7.33 +0.53 29 120 120 +120
29OCT26 60.00 P 0.00 0.00 0.00 9.40 +0.49 30 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 11.69 +0.43 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.01 +0.69 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.38 +0.71 35 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.79 +0.73 36 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.23 +0.80 38 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.68 +0.80 39 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.14 +0.80 41 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.61 +0.76 43 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.09 +0.83 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.44 +0.04 29 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.58 +0.05 29 0 1,245 0
30DEC26 42.00 P 0.77 0.77 0.77 0.73 +0.06 29 170 830 +170
30DEC26 43.00 P 0.00 0.00 0.00 0.93 +0.08 29 0 509 0
30DEC26 44.00 P 0.00 0.00 0.00 1.11 +0.07 28 0 1,649 0
30DEC26 45.00 P 0.00 0.00 0.00 1.33 +0.08 28 0 1,985 0
30DEC26 46.00 P 1.48 1.49 1.48 1.60 +0.13 28 24 2,255 0
30DEC26 47.00 P 1.85 1.90 1.80 1.90 +0.13 28 178 2,314 +170
30DEC26 48.00 P 2.23 2.23 2.23 2.26 +0.16 28 30 6,372 -16
30DEC26 49.00 P 0.00 0.00 0.00 2.64 +0.17 28 0 2,682 0
30DEC26 50.00 P 3.05 3.05 3.05 3.08 +0.21 27 1 15,447 +1
30DEC26 52.50 P 4.35 4.40 4.31 4.32 +0.26 27 1,257 10,620 +1,011
30DEC26 55.00 P 0.00 0.00 0.00 5.84 +0.31 27 0 12,196 0
30DEC26 57.50 P 0.00 0.00 0.00 7.65 +0.33 27 0 6,837 0
30DEC26 60.00 P 0.00 0.00 0.00 9.79 +0.45 29 0 5,110 0
30DEC26 62.50 P 11.68 11.68 11.68 11.98 +0.68 30 1 8,311 -1
30DEC26 65.00 P 0.00 0.00 0.00 14.21 +0.67 31 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 16.51 +0.70 31 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 18.88 +0.82 32 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 21.28 +0.71 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 23.71 +0.83 34 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 26.15 +0.81 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 28.62 +0.77 37 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 31.09 +0.83 38 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 33.56 +0.86 40 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 36.05 +0.87 41 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 38.53 +0.87 43 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 41.02 +0.87 45 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.50 +0.86 46 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.99 +0.86 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.48 +0.86 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.97 +0.86 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.31 -0.01 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.41 0.00 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 0.00 29 0 157 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 215 0
30MAR27 40.00 P 0.88 0.88 0.88 0.80 +0.01 29 10 76 0
30MAR27 41.00 P 0.00 0.00 0.00 1.00 +0.05 29 0 320 0
30MAR27 42.00 P 0.00 0.00 0.00 1.18 +0.08 28 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 1.38 +0.06 28 0 2,954 0
30MAR27 44.00 P 0.00 0.00 0.00 1.61 +0.06 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.90 +0.08 28 0 690 0
30MAR27 46.00 P 0.00 0.00 0.00 2.21 +0.09 28 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.56 +0.12 28 0 390 0
30MAR27 48.00 P 2.81 2.81 2.81 2.94 +0.13 27 2 584 0
30MAR27 49.00 P 3.29 3.29 3.29 3.34 +0.15 27 165 3,426 +165
30MAR27 50.00 P 3.62 3.79 3.62 3.80 +0.18 27 221 2,497 +60
30MAR27 52.50 P 5.02 5.02 5.02 5.04 +0.17 27 90 6,291 0
30MAR27 55.00 P 0.00 0.00 0.00 6.53 +0.34 27 0 8,964 0
30MAR27 57.50 P 0.00 0.00 0.00 8.45 +0.40 28 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 10.27 +0.70 28 0 16,063 0
30MAR27 62.50 P 12.20 12.20 12.20 12.40 +0.59 29 2 1,378 +2
30MAR27 65.00 P 0.00 0.00 0.00 14.46 +0.58 29 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 16.68 +0.56 29 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 18.98 +0.61 30 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 21.40 +0.81 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.79 +0.83 32 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 26.21 +0.84 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.65 +0.80 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 31.11 +0.85 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.58 +0.86 35 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 36.05 +0.85 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 38.53 +0.86 38 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.02 +0.87 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.50 +0.86 41 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.99 +0.86 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.79 +0.14 28 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 +0.16 29 0 346 0
29JUN27 40.00 P 1.45 1.45 1.45 1.20 +0.17 29 4 22 +4
29JUN27 41.00 P 0.00 0.00 0.00 1.43 +0.19 29 0 520 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 +0.20 29 0 130 0
29JUN27 43.00 P 0.00 0.00 0.00 1.98 +0.20 29 0 508 0
29JUN27 44.00 P 0.00 0.00 0.00 2.32 +0.24 29 0 313 0
29JUN27 45.00 P 2.89 2.92 2.89 2.66 +0.23 29 10 761 +10
29JUN27 46.00 P 0.00 0.00 0.00 3.05 +0.26 29 0 1,125 0
29JUN27 47.00 P 0.00 0.00 0.00 3.47 +0.26 30 0 476 0
29JUN27 48.00 P 0.00 0.00 0.00 3.90 +0.25 30 0 594 0
29JUN27 49.00 P 0.00 0.00 0.00 4.38 +0.27 30 0 561 0
29JUN27 50.00 P 4.94 4.94 4.94 4.89 +0.27 30 6 468 +6
29JUN27 52.50 P 6.47 6.47 6.47 6.28 +0.28 30 5,030 5,152 +4,921
29JUN27 55.00 P 0.00 0.00 0.00 7.84 +0.30 31 0 21 0
29JUN27 57.50 P 0.00 0.00 0.00 9.61 +0.36 31 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 11.55 +0.54 32 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 13.51 +0.51 33 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 15.60 +0.52 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.79 +0.72 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.95 +0.64 35 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 22.17 +0.76 35 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 24.42 +0.78 36 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.70 +0.80 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.01 +0.82 36 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.34 +0.83 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.69 +0.83 35 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.12 +0.84 35 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.58 +0.86 36 0 0 0
TOTAL PUT 13,659 437,781 +8,449
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$ 8.94
30JUL26 5.50 C 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.71 +0.03 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.22 +0.03 35 0 0 0
30JUL26 8.00 C 0.81 0.81 0.81 0.99 +0.03 35 1 33 +1
30JUL26 8.25 C 0.00 0.00 0.00 0.76 +0.02 31 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.57 +0.02 32 0 62 0
30JUL26 8.75 C 0.34 0.39 0.28 0.41 +0.02 33 6 361 +1
30JUL26 9.00 C 0.26 0.26 0.26 0.28 +0.01 33 10 914 0
30JUL26 9.25 C 0.00 0.00 0.00 0.18 0.00 33 0 367 0
30JUL26 9.50 C 0.08 0.08 0.08 0.12 +0.01 34 1 860 -1
30JUL26 9.75 C 0.00 0.00 0.00 0.07 0.00 34 0 1,291 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,599 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 38 0 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 49 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.97 +0.05 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.72 +0.04 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.47 +0.03 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.95 -0.01 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.48 -0.01 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.87 +0.02 31 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.70 +0.02 32 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.56 +0.02 32 0 349 0
28AUG26 9.00 C 0.35 0.35 0.35 0.43 +0.02 32 30 426 0
28AUG26 9.25 C 0.31 0.31 0.31 0.33 +0.01 33 4 815 +4
28AUG26 9.50 C 0.20 0.20 0.20 0.25 +0.01 33 30 2,161 0
28AUG26 9.75 C 0.16 0.16 0.16 0.19 +0.01 34 120 2,545 +120
28AUG26 10.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 2,745 0
28AUG26 10.50 C 0.07 0.07 0.07 0.07 0.00 34 100 900 -94
28AUG26 11.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,976 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 74 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 4.36 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.16 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.07 +0.06 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.97 +0.06 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.72 +0.05 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.47 +0.04 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 +0.04 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.48 +0.04 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 +0.03 31 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 -0.02 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 -0.01 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.02 34 0 30 0
29SEP26 8.25 C 0.76 0.76 0.76 0.92 +0.02 32 30 273 +30
29SEP26 8.50 C 0.65 0.65 0.65 0.77 +0.02 33 30 90 +30
29SEP26 8.75 C 0.57 0.60 0.57 0.63 +0.02 33 60 4,771 +30
29SEP26 9.00 C 0.43 0.47 0.43 0.51 +0.02 33 60 6,945 +30
29SEP26 9.25 C 0.40 0.40 0.39 0.40 +0.01 33 31 5,177 +1
29SEP26 9.50 C 0.30 0.30 0.30 0.32 +0.01 34 30 2,041 +30
29SEP26 9.75 C 0.25 0.25 0.25 0.25 0.00 34 2 1,440 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 34 0 2,938 0
29SEP26 10.50 C 0.11 0.11 0.11 0.12 0.00 35 60 4,982 0
29SEP26 11.00 C 0.08 0.08 0.08 0.07 0.00 35 10 1,995 +10
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 59 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.47 +0.04 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.22 +0.03 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.48 +0.03 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.23 +0.02 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 0.00 27 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.31 0.00 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.16 +0.03 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.99 +0.03 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.81 +0.02 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.46 +0.01 33 0 485 0
29OCT26 9.50 C 0.00 0.00 0.00 0.38 +0.02 33 0 487 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 0.00 33 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 0.00 33 0 63 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 132 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29OCT26 12.00 C 0.06 0.06 0.06 0.04 0.00 34 10 10 +10
29OCT26 12.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.97 +0.04 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.72 +0.04 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.47 +0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.22 +0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.73 +0.03 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 +0.02 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 -0.02 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 -0.01 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 0.00 30 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 +0.02 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.06 +0.04 31 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 +0.02 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.02 31 0 331 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.02 32 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.01 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 +0.01 32 0 931 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 0.00 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 4,334 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 0.00 33 0 3,097 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 0.00 33 0 1,332 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 0.00 32 0 2,800 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 0.00 32 0 1,110 0
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 0.05 +0.01 34 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 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.47 +0.03 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.22 +0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.98 +0.03 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 +0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.48 0.00 26 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.23 -0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.03 -0.02 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 -0.01 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 0.00 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 +0.01 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 +0.03 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
30MAR27 8.50 C 0.97 1.01 0.92 1.08 +0.04 31 210 240 +210
30MAR27 8.75 C 0.00 0.00 0.00 0.97 +0.04 31 0 135 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 +0.04 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 +0.04 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 +0.03 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 +0.02 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 +0.01 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 276 0
30MAR27 13.50 C 0.11 0.11 0.11 0.09 +0.02 33 30 399 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 3.47 +0.03 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.24 +0.04 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.98 +0.02 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.73 -0.01 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.50 -0.01 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.31 0.00 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.13 +0.02 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.96 +0.02 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.81 +0.03 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.66 +0.03 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 +0.03 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.39 +0.02 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.27 +0.02 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 +0.02 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.06 +0.03 32 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.96 +0.02 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 +0.03 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 0.79 +0.02 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.72 +0.02 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 +0.02 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 137 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 0.00 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 +0.01 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 0.00 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 0.00 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
TOTAL CALL 865 106,716 +442
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 375 0
30JUL26 8.00 P 0.06 0.06 0.04 0.04 0.00 36 131 1,180 -30
30JUL26 8.25 P 0.10 0.11 0.08 0.07 -0.01 34 65 1,650 -9
30JUL26 8.50 P 0.17 0.19 0.13 0.13 -0.01 34 16 1,291 -3
30JUL26 8.75 P 0.28 0.30 0.22 0.22 -0.01 35 160 1,112 +139
30JUL26 9.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 1,485 0
30JUL26 9.25 P 0.00 0.00 0.00 0.50 -0.02 36 0 1,396 0
30JUL26 9.50 P 0.00 0.00 0.00 0.68 -0.02 36 0 839 0
30JUL26 9.75 P 0.00 0.00 0.00 0.88 -0.04 36 0 557 0
30JUL26 10.00 P 0.00 0.00 0.00 1.12 -0.03 41 0 1,017 0
30JUL26 10.50 P 0.00 0.00 0.00 1.61 -0.01 50 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 2.12 +0.02 63 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.61 0.00 70 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 3.13 +0.03 84 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.63 +0.03 93 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.13 +0.02 101 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.63 +0.02 108 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.13 +0.02 115 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.63 +0.02 122 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.13 +0.02 129 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.63 +0.03 135 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.13 +0.02 141 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.63 +0.02 146 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.13 +0.02 151 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.63 +0.03 157 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.13 +0.03 162 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 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 0.00 34 0 1,088 0
28AUG26 7.75 P 0.10 0.10 0.10 0.07 0.00 34 90 732 +90
28AUG26 8.00 P 0.14 0.15 0.14 0.11 -0.01 34 95 3,049 +64
28AUG26 8.25 P 0.00 0.00 0.00 0.17 -0.01 34 0 531 0
28AUG26 8.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 1,097 0
28AUG26 8.75 P 0.00 0.00 0.00 0.36 -0.01 34 0 775 0
28AUG26 9.00 P 0.00 0.00 0.00 0.49 -0.01 35 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.64 -0.01 35 0 745 0
28AUG26 9.50 P 0.00 0.00 0.00 0.81 -0.01 36 0 2,182 0
28AUG26 9.75 P 0.00 0.00 0.00 0.99 -0.02 36 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.19 -0.02 36 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.65 -0.02 41 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.13 -0.02 46 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.61 0.00 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.13 +0.03 58 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.63 +0.03 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.13 +0.02 70 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.63 +0.02 75 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.13 +0.02 80 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.63 +0.02 84 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.13 +0.02 89 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.63 +0.03 93 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.13 +0.02 97 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.63 +0.02 101 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.13 +0.02 105 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.63 +0.03 108 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.13 +0.03 112 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 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 42 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2,849 0
29SEP26 7.25 P 0.12 0.12 0.12 0.10 0.00 35 30 1,581 0
29SEP26 7.50 P 0.16 0.17 0.16 0.14 -0.01 35 60 8,555 +30
29SEP26 7.75 P 0.23 0.24 0.23 0.20 -0.01 35 68 650 +8
29SEP26 8.00 P 0.00 0.00 0.00 0.28 0.00 35 0 4,454 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 0.00 35 0 2,092 0
29SEP26 8.50 P 0.54 0.54 0.53 0.48 -0.01 35 36 7,583 -6
29SEP26 8.75 P 0.70 0.70 0.70 0.61 -0.02 35 30 5,288 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 -0.01 36 0 1,036 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 -0.02 36 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.08 -0.02 34 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 -0.02 37 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.51 -0.02 38 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.95 -0.02 40 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.42 -0.02 43 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 -0.03 46 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 -0.03 52 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 -0.02 56 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.41 0.00 62 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.91 +0.01 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.40 +0.01 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.89 +0.01 72 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 +0.01 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.86 -0.01 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.38 +0.01 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.88 +0.01 85 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.38 +0.01 88 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.88 +0.02 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.37 +0.01 93 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 36 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 36 0 100 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 0.00 34 0 90 0
29OCT26 7.50 P 0.22 0.22 0.22 0.19 -0.01 34 30 35 0
29OCT26 7.75 P 0.00 0.00 0.00 0.26 0.00 34 0 30 0
29OCT26 8.00 P 0.38 0.38 0.38 0.34 0.00 34 30 30 +30
29OCT26 8.25 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.54 -0.02 33 0 30 0
29OCT26 8.75 P 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.84 -0.01 35 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.00 -0.02 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.18 -0.02 36 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 1.36 -0.03 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.56 -0.03 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.99 -0.02 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.45 -0.02 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.92 -0.02 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.41 -0.02 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.91 -0.01 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.42 +0.01 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.91 +0.01 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.40 - 61 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 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 0.00 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 549 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.01 33 0 242 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 0.00 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.01 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.01 33 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.80 -0.01 33 0 1,427 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.02 33 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.01 34 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 -0.03 34 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.44 -0.04 33 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 -0.03 35 0 266 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 -0.03 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 -0.03 37 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 -0.03 39 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 -0.01 41 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.92 -0.01 43 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.43 +0.02 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.02 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.41 +0.02 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.90 +0.02 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 +0.01 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.89 +0.02 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.38 +0.01 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.88 +0.01 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.38 +0.01 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.88 +0.02 67 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.37 +0.01 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.01 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.02 33 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 0.00 32 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 0.00 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 -0.02 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 -0.01 31 0 1,071 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 -0.02 31 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 -0.02 31 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.26 +0.02 33 0 1,236 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 0.00 33 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.59 +0.01 34 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.78 +0.01 34 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.17 +0.01 35 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.59 0.00 36 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.03 0.00 36 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.49 +0.01 38 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.97 +0.02 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.45 +0.03 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.93 +0.03 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.41 +0.02 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.90 +0.02 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.39 +0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.89 +0.02 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.38 +0.01 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.88 +0.01 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.38 +0.01 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.88 +0.02 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.37 +0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 0.00 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 0.18 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 0.00 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 0.00 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 0.00 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.62 0.00 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.72 0.00 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.84 0.00 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 0.00 34 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.10 -0.01 34 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.25 0.00 34 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.40 -0.01 34 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.57 0.00 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.73 -0.01 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 -0.01 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.29 -0.01 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.69 -0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.12 -0.02 36 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.56 -0.02 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.02 -0.02 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.50 0.00 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.98 +0.03 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.45 +0.03 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.93 +0.03 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.41 +0.02 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.90 +0.02 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.39 +0.02 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.89 +0.02 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.38 +0.01 50 0 0 0
TOTAL PUT 841 114,279 +313
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$ 52.25
10JUL26 37.00 C 0.00 0.00 0.00 15.26 -0.60 119 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 14.26 -0.72 108 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 13.26 -0.72 97 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 12.26 -0.72 85 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 11.26 -0.71 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 10.26 -0.60 0 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 9.25 -0.74 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 8.26 -0.61 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.27 -0.61 69 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 6.29 -0.62 71 0 1 0
10JUL26 47.00 C 0.00 0.00 0.00 5.32 -0.63 69 0 15 0
10JUL26 48.00 C 0.00 0.00 0.00 4.39 -0.64 69 0 39 0
10JUL26 49.00 C 0.00 0.00 0.00 3.63 -0.53 79 0 30 0
10JUL26 50.00 C 0.00 0.00 0.00 2.81 -0.55 75 0 340 0
10JUL26 52.50 C 1.85 2.35 1.61 1.25 -0.54 72 40 2,104 +10
10JUL26 55.00 C 0.92 0.92 0.44 0.42 -0.34 71 376 1,965 -199
10JUL26 57.50 C 0.39 0.40 0.39 0.11 -0.15 71 30 620 -30
10JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.06 70 1 95 -1
10JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 10.35 -0.58 70 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 9.45 -0.70 77 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 8.40 -0.61 64 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 7.48 -0.60 65 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 6.59 -0.59 65 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 5.74 -0.58 65 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 4.94 -0.57 64 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 4.29 -0.46 68 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 3.59 -0.53 67 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 2.20 -0.43 66 0 0 0
17JUL26 55.00 C 1.75 1.75 1.24 1.23 -0.34 66 52 90 +15
17JUL26 57.50 C 1.04 1.08 0.92 0.63 -0.23 65 60 70 +60
17JUL26 60.00 C 0.50 0.56 0.50 0.29 -0.15 65 35 50 +35
17JUL26 62.50 C 0.28 0.33 0.28 0.13 -0.08 65 30 30 +30
17JUL26 65.00 C 0.13 0.14 0.13 0.05 -0.04 64 30 30 +30
17JUL26 67.50 C 0.10 0.11 0.10 0.02 -0.02 65 30 30 +30
17JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 75.00 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 22.31 -0.58 76 0 2 0
30JUL26 31.00 C 0.00 0.00 0.00 21.37 -0.54 98 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.38 -0.53 95 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.27 -0.81 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.29 -0.62 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.31 -0.62 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.33 -0.57 59 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.35 -0.51 62 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.38 -0.67 63 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.42 -0.56 64 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 12.47 -0.64 64 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 11.53 -0.48 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.62 -0.52 63 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.90 -0.47 70 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 8.87 -0.41 63 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 8.04 -0.51 63 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 7.26 -0.53 63 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 6.51 -0.51 63 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 5.81 -0.49 63 0 240 0
30JUL26 49.00 C 5.35 5.35 5.35 5.22 -0.57 64 15 258 0
30JUL26 50.00 C 0.00 0.00 0.00 4.60 -0.51 64 0 611 0
30JUL26 52.50 C 3.47 3.47 3.19 3.32 -0.35 64 370 1,418 +355
30JUL26 55.00 C 2.51 2.51 2.24 2.31 -0.31 64 120 852 +97
30JUL26 57.50 C 1.84 2.18 1.53 1.54 -0.25 64 411 1,765 -19
30JUL26 60.00 C 1.07 1.20 1.05 1.00 -0.18 64 427 1,972 +5
30JUL26 62.50 C 1.00 1.00 0.77 0.63 -0.13 64 220 2,507 -29
30JUL26 65.00 C 0.64 0.64 0.53 0.38 -0.10 63 150 1,651 -5
30JUL26 67.50 C 0.42 0.42 0.41 0.23 -0.06 63 30 1,482 -15
30JUL26 70.00 C 0.31 0.36 0.30 0.13 -0.04 63 60 2,294 -45
30JUL26 72.50 C 0.27 0.27 0.21 0.08 -0.02 64 80 853 -30
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.01 65 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 66 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 22.52 -0.76 79 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.56 -0.76 78 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.59 -0.74 76 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.64 -0.73 75 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.69 -0.72 73 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.76 -0.31 72 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 16.84 -0.30 71 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.93 -0.39 70 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.04 -0.35 70 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.17 -0.57 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.40 -0.52 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.50 -0.63 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.66 -0.42 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.88 -0.44 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.17 -0.34 67 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 9.48 -0.33 67 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.81 -0.31 67 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 8.18 -0.40 67 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 7.58 -0.28 67 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 7.03 -0.56 67 0 986 0
28AUG26 50.00 C 0.00 0.00 0.00 6.50 -0.34 67 0 300 0
28AUG26 52.50 C 6.17 6.17 6.14 5.35 -0.25 68 30 156 +15
28AUG26 55.00 C 0.00 0.00 0.00 4.29 -0.24 67 0 250 0
28AUG26 57.50 C 3.97 4.08 3.97 3.47 -0.20 68 30 1,096 -14
28AUG26 60.00 C 2.90 2.90 2.90 2.74 -0.18 68 29 852 +29
28AUG26 62.50 C 0.00 0.00 0.00 2.15 -0.15 68 0 1,089 0
28AUG26 65.00 C 2.03 2.20 1.81 1.68 -0.11 67 42 751 -3
28AUG26 67.50 C 0.00 0.00 0.00 1.30 -0.09 67 0 569 0
28AUG26 70.00 C 0.00 0.00 0.00 1.00 -0.07 67 0 677 0
28AUG26 72.50 C 0.00 0.00 0.00 0.76 -0.06 67 0 677 0
28AUG26 75.00 C 0.00 0.00 0.00 0.58 -0.05 67 0 225 0
28AUG26 77.50 C 0.00 0.00 0.00 0.44 -0.04 67 0 1,347 0
28AUG26 80.00 C 0.00 0.00 0.00 0.33 -0.03 67 0 1,235 0
28AUG26 82.50 C 0.00 0.00 0.00 0.25 -0.02 67 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.19 -0.01 67 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.14 -0.01 67 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 -0.01 67 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.01 67 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 22.95 -0.52 80 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.01 -0.54 78 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.08 -0.51 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.16 -0.32 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.15 -0.43 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.30 -0.48 70 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.42 -0.44 69 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.58 -0.49 69 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.76 -0.39 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.95 -0.38 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.16 -0.37 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.46 -0.24 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.63 -0.32 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.84 -0.39 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.16 -0.37 65 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 10.58 -0.28 65 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 9.90 -0.31 65 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 9.31 -0.29 65 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 8.49 -0.53 62 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 8.26 -0.55 65 0 904 0
29SEP26 50.00 C 8.31 8.50 7.83 7.81 -0.29 66 226 1,281 +226
29SEP26 52.50 C 7.03 7.03 6.70 6.65 -0.27 66 104 707 +70
29SEP26 55.00 C 0.00 0.00 0.00 5.63 -0.25 66 0 546 0
29SEP26 57.50 C 4.75 4.75 4.70 4.76 -0.23 66 15 173 +5
29SEP26 60.00 C 4.25 4.58 4.06 3.98 -0.20 66 137 962 -32
29SEP26 62.50 C 0.00 0.00 0.00 3.31 -0.17 66 0 4,045 0
29SEP26 65.00 C 0.00 0.00 0.00 2.75 -0.14 65 0 2,499 0
29SEP26 67.50 C 0.00 0.00 0.00 2.27 -0.13 65 0 1,480 0
29SEP26 70.00 C 0.00 0.00 0.00 1.88 -0.10 65 0 2,520 0
29SEP26 72.50 C 0.00 0.00 0.00 1.54 -0.09 65 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 1.27 -0.07 65 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 1.04 -0.06 65 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.85 -0.05 65 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.70 -0.04 65 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.57 -0.03 65 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 -0.04 65 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.38 -0.02 65 0 623 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 -0.02 65 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 -0.02 65 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 -0.02 65 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.01 65 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 0.00 65 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.01 65 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.01 65 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 0.00 66 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 65 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 0.00 65 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 0.00 65 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 0.00 64 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 0.00 63 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 16.37 -0.19 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.61 -0.17 67 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.73 -0.30 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.10 -0.35 65 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.32 -0.46 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.65 -0.45 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.01 -0.31 64 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.39 -0.22 64 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.79 -0.30 64 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.22 -0.35 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.69 -0.20 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.30 -0.30 65 2 37 0
29OCT26 50.00 C 0.00 0.00 0.00 8.80 -0.27 65 2 63 +2
29OCT26 52.50 C 0.00 0.00 0.00 7.69 -0.30 65 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 6.69 -0.20 65 0 789 0
29OCT26 57.50 C 6.30 6.30 6.30 5.83 -0.24 65 2 122 +2
29OCT26 60.00 C 0.00 0.00 0.00 5.03 -0.20 65 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 4.33 -0.17 65 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 3.71 -0.16 65 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 3.18 -0.13 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 2.72 -0.12 65 0 5 0
29OCT26 72.50 C 0.00 0.00 0.00 2.33 -0.10 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.99 -0.08 65 0 27 0
30DEC26 30.00 C 0.00 0.00 0.00 23.94 -0.36 72 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.17 -0.30 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.28 -0.36 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.54 -0.28 71 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.75 -0.27 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.92 -0.32 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.22 -0.25 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.48 -0.35 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.78 -0.48 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.08 -0.21 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.40 -0.37 67 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 15.75 -0.19 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.09 -0.20 67 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.49 -0.18 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.90 -0.18 66 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 13.33 -0.21 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.78 -0.12 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.25 -0.16 66 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 11.74 -0.15 66 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 11.25 -0.13 66 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 10.77 -0.24 66 0 491 0
30DEC26 52.50 C 0.00 0.00 0.00 9.68 -0.18 66 0 810 0
30DEC26 55.00 C 9.39 9.41 9.39 8.70 -0.11 66 30 4,417 +30
30DEC26 57.50 C 0.00 0.00 0.00 7.84 -0.03 66 0 422 0
30DEC26 60.00 C 0.00 0.00 0.00 7.10 +0.08 66 0 527 0
30DEC26 62.50 C 0.00 0.00 0.00 6.37 +0.11 66 0 260 0
30DEC26 65.00 C 5.77 5.77 5.77 5.70 +0.13 66 15 1,132 0
30DEC26 67.50 C 0.00 0.00 0.00 5.10 +0.14 66 0 2,892 0
30DEC26 70.00 C 4.74 4.74 4.74 4.56 +0.14 66 15 2,529 -15
30DEC26 72.50 C 4.37 4.37 4.37 4.08 +0.15 66 300 829 +300
30DEC26 75.00 C 0.00 0.00 0.00 3.65 +0.16 66 0 1,575 0
30DEC26 77.50 C 0.00 0.00 0.00 3.27 +0.16 66 0 332 0
30DEC26 80.00 C 3.42 3.42 3.27 2.92 +0.16 66 3 1,146 -2
30DEC26 82.50 C 0.00 0.00 0.00 2.54 +0.08 65 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.27 +0.08 65 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 2.03 +0.09 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.82 +0.09 65 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.63 +0.09 65 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.46 +0.09 65 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.31 +0.13 65 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.17 +0.12 65 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 1.05 +0.08 65 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.94 +0.08 65 0 9 0
30DEC26 107.50 C 1.35 1.37 1.35 0.87 +0.10 65 10 667 +10
30MAR27 30.00 C 0.00 0.00 0.00 24.96 -0.37 70 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.19 -0.35 69 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.44 -0.33 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.71 -0.32 69 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.98 -0.31 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.27 -0.31 68 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.58 -0.30 67 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.91 -0.29 67 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.26 -0.27 66 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.51 -0.38 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.91 -0.34 65 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.32 -0.33 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.72 -0.49 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.14 -0.22 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.63 -0.17 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.11 -0.15 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.56 -0.20 64 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 14.22 -0.28 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.61 -0.15 64 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 13.29 -0.25 65 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.85 -0.01 65 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 11.75 -0.26 64 0 61 0
30MAR27 55.00 C 11.03 11.03 11.03 10.84 -0.20 65 2 6 -2
30MAR27 57.50 C 0.00 0.00 0.00 10.00 -0.17 65 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 9.21 -0.16 65 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 8.52 -0.08 65 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.83 -0.10 65 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 7.19 -0.11 65 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 6.61 -0.10 65 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 6.08 -0.08 65 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 5.59 -0.07 65 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 5.14 -0.06 65 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.73 -0.05 65 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 4.35 -0.05 64 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 4.01 -0.04 64 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.69 -0.03 64 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.40 -0.03 64 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.14 -0.02 64 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.90 -0.01 64 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.67 -0.01 64 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.47 0.00 64 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.28 0.00 64 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 21.27 -0.25 66 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.65 -0.25 66 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.06 -0.24 66 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.48 -0.23 65 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.80 -0.34 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.25 -0.34 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.73 -0.20 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.22 -0.19 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.72 -0.19 64 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 16.24 -0.19 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.82 -0.12 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.36 -0.13 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.93 -0.12 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.76 +0.26 65 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 13.52 -0.30 64 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 12.60 -0.25 64 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.81 -0.14 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.02 -0.10 64 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 10.36 +0.01 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.66 +0.03 64 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 9.01 +0.04 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.41 +0.06 64 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.85 +0.06 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.34 +0.08 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.85 +0.08 64 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 6.41 +0.10 64 0 75 0
29JUN27 82.50 C 0.00 0.00 0.00 5.99 +0.10 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.61 +0.11 64 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 5.25 +0.11 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.92 +0.11 64 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.61 +0.12 64 0 11 0
29JUN27 95.00 C 4.90 4.90 4.90 4.32 +0.12 64 115 153 -21
TOTAL CALL 3,676 126,880 +894
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 139 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 70 1 329 -1
10JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 889 0
10JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.02 72 0 347 0
10JUL26 48.00 P 0.00 0.00 0.00 0.14 -0.03 70 0 122 0
10JUL26 49.00 P 0.00 0.00 0.00 0.27 -0.03 71 0 223 0
10JUL26 50.00 P 0.34 0.44 0.34 0.45 -0.05 68 34 186 +9
10JUL26 52.50 P 1.00 1.00 1.00 1.41 +0.03 67 4 15 0
10JUL26 55.00 P 0.00 0.00 0.00 3.15 +0.25 70 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 5.34 +0.44 69 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 7.76 +0.55 69 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 10.27 +0.53 92 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 12.84 +0.69 134 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 15.34 +0.69 152 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 17.84 +0.69 169 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 20.34 +0.62 185 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 22.84 +0.62 201 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.19 0.00 64 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.31 +0.01 65 0 9 0
17JUL26 47.00 P 0.34 0.34 0.34 0.45 +0.01 65 45 45 +45
17JUL26 48.00 P 0.65 0.65 0.65 0.64 +0.02 64 1 16 +1
17JUL26 49.00 P 0.64 0.64 0.64 0.88 +0.03 64 23 45 0
17JUL26 50.00 P 0.93 0.93 0.93 1.19 +0.06 63 18 165 0
17JUL26 52.50 P 0.00 0.00 0.00 2.28 +0.14 62 0 60 0
17JUL26 55.00 P 0.00 0.00 0.00 3.84 +0.21 62 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 6.00 +0.54 72 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 8.00 +0.46 64 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 10.43 +0.61 73 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 12.84 +0.60 75 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 15.34 +0.68 86 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 17.84 +0.69 95 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 20.34 +0.62 104 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 22.84 +0.62 113 0 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 75 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 0.00 66 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 87 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 0.00 63 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 0.00 63 0 135 0
30JUL26 40.00 P 0.23 0.23 0.23 0.14 +0.01 63 500 1,057 +500
30JUL26 41.00 P 0.00 0.00 0.00 0.21 +0.02 64 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.29 +0.02 63 0 175 0
30JUL26 43.00 P 0.00 0.00 0.00 0.40 +0.03 63 0 455 0
30JUL26 44.00 P 0.58 0.61 0.58 0.55 +0.04 64 34 429 +30
30JUL26 45.00 P 0.60 0.75 0.53 0.73 +0.06 64 97 627 -3
30JUL26 46.00 P 0.81 0.94 0.81 0.93 +0.06 63 100 304 +19
30JUL26 47.00 P 0.85 1.19 0.85 1.17 +0.07 63 90 666 -31
30JUL26 48.00 P 1.06 1.53 1.06 1.44 +0.08 62 123 525 -30
30JUL26 49.00 P 1.70 1.81 1.70 1.78 +0.11 62 48 1,122 0
30JUL26 50.00 P 1.86 2.22 1.86 2.16 +0.16 62 100 1,908 +40
30JUL26 52.50 P 3.42 3.44 3.31 3.34 +0.20 62 1,014 2,219 +892
30JUL26 55.00 P 5.00 5.00 4.82 4.83 +0.26 62 110 4,146 -75
30JUL26 57.50 P 0.00 0.00 0.00 6.85 +0.54 67 0 994 0
30JUL26 60.00 P 0.00 0.00 0.00 8.63 +0.43 63 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 10.92 +0.32 68 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 13.08 +0.24 65 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 15.37 +0.22 61 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 17.88 +0.37 69 0 335 0
30JUL26 72.50 P 18.65 18.65 18.65 20.34 +0.53 72 10 108 0
30JUL26 75.00 P 0.00 0.00 0.00 22.85 +0.63 79 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 25.33 +0.68 82 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 27.83 +0.50 88 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.33 +0.68 93 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.83 +0.68 98 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.33 +0.68 103 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.83 +0.41 108 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.33 +0.51 112 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.75 +0.52 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 +0.01 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.10 +0.01 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 +0.02 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.19 +0.02 67 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 +0.04 67 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.34 +0.04 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.44 +0.06 67 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.56 +0.06 67 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.70 +0.08 67 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 0.86 +0.08 67 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 1.05 +0.11 67 0 233 0
28AUG26 42.00 P 0.00 0.00 0.00 1.27 +0.11 67 0 610 0
28AUG26 43.00 P 0.00 0.00 0.00 1.48 +0.10 67 0 135 0
28AUG26 44.00 P 0.00 0.00 0.00 1.71 +0.08 66 0 262 0
28AUG26 45.00 P 1.79 2.03 1.72 1.99 +0.09 66 257 322 +135
28AUG26 46.00 P 1.96 2.30 1.96 2.31 +0.12 65 75 394 -30
28AUG26 47.00 P 2.65 2.65 2.65 2.65 +0.13 65 2 878 0
28AUG26 48.00 P 2.60 2.60 2.60 3.05 +0.17 65 28 325 0
28AUG26 49.00 P 3.47 3.47 3.47 3.47 +0.19 65 17 655 0
28AUG26 50.00 P 0.00 0.00 0.00 3.92 +0.20 65 0 434 0
28AUG26 52.50 P 5.20 5.20 5.20 5.20 +0.26 65 22 313 -22
28AUG26 55.00 P 6.78 6.78 6.78 6.66 +0.27 65 15 363 0
28AUG26 57.50 P 0.00 0.00 0.00 8.39 +0.36 66 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 10.38 +0.63 69 0 477 0
28AUG26 62.50 P 0.00 0.00 0.00 12.35 +0.44 70 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.42 +0.39 71 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 16.57 +0.42 72 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 18.66 +0.57 70 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 20.94 +0.59 70 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.25 +0.60 70 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.60 +0.60 70 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 27.99 +0.66 71 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 30.45 +0.63 73 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.87 +0.71 72 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.33 +0.66 73 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.83 +0.41 76 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.33 +0.51 79 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.75 +0.52 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 +0.02 65 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 +0.03 65 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 +0.03 65 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 +0.04 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 +0.05 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.61 +0.06 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 +0.06 65 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 0.91 +0.08 65 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.09 65 0 140 0
29SEP26 39.00 P 0.00 0.00 0.00 1.30 +0.12 65 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.53 +0.12 65 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.78 +0.14 65 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 +0.18 65 0 411 0
29SEP26 43.00 P 0.00 0.00 0.00 2.34 +0.19 65 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 2.65 +0.22 65 0 195 0
29SEP26 45.00 P 2.58 2.97 2.54 2.98 +0.23 65 45 361 +30
29SEP26 46.00 P 0.00 0.00 0.00 3.30 +0.14 64 0 348 0
29SEP26 47.00 P 0.00 0.00 0.00 3.76 +0.22 64 0 470 0
29SEP26 48.00 P 0.00 0.00 0.00 4.19 +0.24 64 0 718 0
29SEP26 49.00 P 0.00 0.00 0.00 4.58 +0.18 64 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 5.13 +0.31 64 0 1,641 0
29SEP26 52.50 P 0.00 0.00 0.00 6.37 +0.33 64 0 1,315 0
29SEP26 55.00 P 0.00 0.00 0.00 7.94 +0.43 65 0 1,875 0
29SEP26 57.50 P 0.00 0.00 0.00 9.62 +0.37 65 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 11.54 +0.58 67 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 13.44 +0.52 68 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.43 +0.53 69 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 17.50 +0.56 69 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.65 +0.58 70 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 21.70 +0.42 69 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.94 +0.42 69 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.22 +0.43 70 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 28.56 +0.52 71 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 30.93 +0.44 72 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 33.30 +0.52 73 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 35.64 +0.42 71 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 38.00 +0.50 71 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 40.41 +0.51 70 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 42.90 +0.56 72 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 45.27 +0.45 66 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.75 +0.28 0 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 50.25 +0.60 0 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 52.75 +0.46 0 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 55.25 +0.60 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.75 +0.60 0 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 60.25 +0.60 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.75 +0.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.25 +0.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.75 +0.60 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.25 +0.60 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.75 +0.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.25 +0.60 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.75 +0.60 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.62 +0.12 65 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.85 +0.12 65 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 2.14 +0.16 65 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 2.41 +0.17 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.74 +0.22 65 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.02 +0.19 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.38 +0.20 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.75 +0.22 64 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.15 +0.23 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.57 +0.25 64 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.02 +0.27 64 2 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.49 +0.27 64 2 136 +2
29OCT26 50.00 P 0.00 0.00 0.00 6.01 +0.31 64 0 135 0
29OCT26 52.50 P 6.83 6.83 6.83 7.30 +0.38 63 110 198 +110
29OCT26 55.00 P 0.00 0.00 0.00 8.86 +0.47 64 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 10.50 +0.38 64 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.27 +0.46 65 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.26 +0.60 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.21 +0.62 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.24 +0.57 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.32 +0.54 68 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 22.45 +0.54 69 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.51 +0.36 68 0 0 0
30DEC26 30.00 P 1.07 1.07 1.07 0.90 +0.15 65 5 29 +5
30DEC26 31.00 P 0.00 0.00 0.00 1.07 +0.19 65 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.26 +0.21 65 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.45 +0.22 66 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.68 +0.26 65 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.93 +0.28 66 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.17 +0.28 66 0 0 0
30DEC26 37.00 P 2.25 2.25 2.25 2.46 +0.33 66 3 3 +3
30DEC26 38.00 P 0.00 0.00 0.00 2.78 +0.36 66 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.07 +0.34 66 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.40 +0.36 66 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.72 +0.35 65 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.07 +0.31 65 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.45 +0.31 65 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.85 +0.32 65 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 5.28 +0.32 64 0 167 0
30DEC26 46.00 P 0.00 0.00 0.00 5.70 +0.30 64 0 618 0
30DEC26 47.00 P 0.00 0.00 0.00 6.17 +0.29 64 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.65 +0.35 64 0 251 0
30DEC26 49.00 P 7.03 7.03 7.03 7.16 +0.37 64 115 723 0
30DEC26 50.00 P 7.01 7.20 7.01 7.68 +0.54 64 3 2,041 +2
30DEC26 52.50 P 8.48 8.76 8.48 9.08 +0.81 64 220 1,469 +220
30DEC26 55.00 P 9.92 9.92 9.92 10.62 +0.50 64 110 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 12.21 +0.99 65 0 333 0
30DEC26 60.00 P 13.00 13.00 13.00 13.97 +0.50 65 4 843 +3
30DEC26 62.50 P 0.00 0.00 0.00 15.78 +0.51 66 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.70 +0.45 66 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.76 +0.62 67 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.77 +0.58 68 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 23.71 +0.53 67 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.81 +0.55 67 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 27.98 +0.53 68 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 30.15 +0.24 68 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 32.36 +0.54 68 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.50 +0.46 68 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 36.76 +0.46 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.04 +0.49 68 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.44 +0.59 69 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.67 +0.49 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.00 +0.48 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.35 +0.47 67 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 50.72 +0.56 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.26 +0.62 70 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.65 +0.61 69 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 +0.11 64 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.87 +0.14 64 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.13 +0.15 64 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.39 +0.15 65 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.67 +0.18 64 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.99 +0.19 64 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.32 +0.20 65 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.64 +0.20 65 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.00 +0.23 65 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.38 +0.22 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.72 +0.16 64 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 5.11 +0.27 64 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.51 +0.29 64 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.93 +0.32 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.36 +0.32 63 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.81 +0.32 63 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.29 +0.33 63 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.77 +0.36 63 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.29 +0.39 63 0 55 0
30MAR27 49.00 P 8.63 8.63 8.63 8.81 +0.40 63 115 204 +98
30MAR27 50.00 P 9.20 9.20 9.20 9.35 +0.40 63 115 296 +115
30MAR27 52.50 P 10.73 10.73 10.73 10.78 +0.42 63 110 470 +110
30MAR27 55.00 P 11.95 11.95 11.95 12.31 +0.46 63 110 642 +110
30MAR27 57.50 P 13.21 13.21 13.21 13.93 +0.49 63 110 176 +57
30MAR27 60.00 P 0.00 0.00 0.00 15.64 +0.51 63 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 17.44 +0.54 64 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.41 +0.71 65 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.22 +0.47 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.17 +0.64 65 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.28 +0.64 66 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.21 +0.49 65 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.39 +0.80 66 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.50 +0.61 66 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.47 +0.65 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.82 +0.63 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.01 +0.62 67 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.23 +0.62 67 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.35 +0.73 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.74 +0.61 67 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.02 +0.73 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.26 +0.67 67 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 51.58 +0.68 67 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.69 +0.36 64 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.10 +0.36 64 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.48 +0.33 64 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.88 +0.32 64 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.32 +0.35 64 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.70 +0.26 63 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.15 +0.22 63 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.61 +0.20 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.15 +0.32 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.65 +0.57 63 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.10 +0.20 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.62 +0.69 62 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.15 +0.39 62 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.71 +0.41 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.17 +0.44 63 0 65 0
29JUN27 55.00 P 13.79 13.79 13.79 13.71 +0.83 62 15 23 +15
29JUN27 57.50 P 15.39 15.39 15.39 15.32 +0.46 62 15 16 +15
29JUN27 60.00 P 17.01 17.01 17.01 17.02 +0.48 63 110 110 +94
29JUN27 62.50 P 0.00 0.00 0.00 18.79 +0.51 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.75 +0.52 64 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.54 +0.44 64 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.57 +0.55 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.44 +0.47 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.44 +0.47 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.47 +0.48 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.54 +0.48 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.63 +0.48 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.75 +0.48 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 38.90 +0.55 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.07 +0.47 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.26 +0.47 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.60 +0.60 65 0 0 0
TOTAL PUT 4,087 114,805 +2,468
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$ 7.22
30JUL26 4.70 C 0.00 0.00 0.00 2.52 -0.44 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.42 -0.44 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.32 -0.39 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.22 -0.44 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.97 -0.42 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 -0.43 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 -0.40 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.25 -0.41 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 -0.40 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.84 -0.37 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.66 -0.33 52 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.49 -0.31 50 0 254 0
30JUL26 7.25 C 0.40 0.40 0.37 0.36 -0.26 50 90 275 +90
30JUL26 7.50 C 0.38 0.38 0.27 0.27 -0.19 52 60 180 +30
30JUL26 7.75 C 0.28 0.28 0.23 0.19 -0.18 52 369 634 +369
30JUL26 8.00 C 0.00 0.00 0.00 0.13 -0.14 52 0 227 0
30JUL26 8.25 C 0.14 0.14 0.14 0.09 -0.10 53 17 219 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.08 53 0 161 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.06 54 0 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.03 56 0 106 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.53 -0.45 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.44 -0.43 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.34 -0.44 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.24 -0.45 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 -0.40 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.78 -0.42 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 -0.41 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.35 -0.34 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.17 -0.34 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.00 -0.29 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.84 -0.31 53 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.69 -0.27 52 0 30 0
28AUG26 7.25 C 0.66 0.66 0.61 0.57 -0.22 52 30 129 0
28AUG26 7.50 C 0.59 0.59 0.48 0.47 -0.19 53 45 75 +30
28AUG26 7.75 C 0.49 0.49 0.49 0.38 -0.18 53 15 85 +15
28AUG26 8.00 C 0.41 0.41 0.33 0.31 -0.16 53 40 97 0
28AUG26 8.25 C 0.00 0.00 0.00 0.25 -0.14 54 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.19 -0.13 53 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.15 -0.11 53 0 207 0
28AUG26 9.00 C 0.00 0.00 0.00 0.12 -0.09 53 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.08 53 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.06 53 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.05 55 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 -0.43 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 -0.39 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 -0.41 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.39 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.38 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.36 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.36 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.37 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.32 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 -0.30 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 -0.29 51 0 169 0
29SEP26 7.00 C 1.01 1.01 1.01 0.84 -0.29 51 15 37 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.23 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.21 52 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.19 52 0 80 0
29SEP26 8.00 C 0.47 0.47 0.46 0.46 -0.17 53 103 478 +103
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.16 52 0 200 0
29SEP26 8.50 C 0.35 0.35 0.35 0.32 -0.15 52 3 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.13 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.12 52 0 135 0
29SEP26 9.25 C 0.23 0.23 0.23 0.18 -0.11 52 30 135 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.09 52 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.08 52 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.07 51 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.05 52 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.43 -0.40 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.35 -0.39 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.14 -0.38 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.93 -0.40 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.74 -0.37 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.55 -0.37 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.38 -0.36 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.22 -0.34 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.07 -0.33 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.95 -0.29 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.84 -0.22 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.72 -0.22 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.64 -0.19 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.57 -0.17 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.50 -0.16 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.44 -0.13 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.38 -0.13 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.33 -0.12 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.28 -0.11 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.24 -0.10 52 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.21 -0.08 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.69 -0.38 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.61 -0.42 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.53 -0.38 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 -0.41 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 -0.40 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.39 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.34 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 -0.36 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.55 -0.34 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.33 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 -0.31 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.29 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 -0.27 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.26 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 -0.24 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.22 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.18 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 -0.16 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.14 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.14 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.13 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.14 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.13 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.12 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.11 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.09 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.07 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.06 50 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.04 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.81 -0.41 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.74 -0.40 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 -0.40 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.40 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 -0.39 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.23 -0.37 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.07 -0.36 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 -0.35 50 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 -0.34 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.62 -0.33 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 -0.31 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 -0.29 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 -0.28 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 -0.26 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.07 -0.25 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.99 -0.24 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.91 -0.22 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.84 -0.21 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.77 -0.20 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.71 -0.19 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.66 -0.17 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 -0.15 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 -0.14 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.51 -0.14 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.13 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.12 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.10 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.09 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.08 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.06 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.06 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 2.94 -0.40 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.87 -0.39 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.79 -0.39 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.72 -0.39 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.55 -0.38 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.39 -0.37 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.23 -0.36 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.07 -0.36 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.94 -0.34 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.81 -0.33 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.69 -0.31 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.57 -0.31 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.26 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.37 -0.23 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.28 -0.23 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.19 -0.22 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 -0.21 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.04 -0.20 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.97 -0.20 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 -0.18 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 -0.18 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 -0.16 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.75 -0.16 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 -0.16 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.14 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.13 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 -0.12 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 -0.11 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 -0.09 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.08 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.07 49 0 0 0
TOTAL CALL 817 12,425 +682
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 +0.02 52 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 +0.04 51 0 239 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 +0.07 51 0 15 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 +0.11 54 0 602 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 +0.14 54 0 195 0
30JUL26 7.50 P 0.43 0.43 0.43 0.55 +0.18 54 5 101 -4
30JUL26 7.75 P 0.00 0.00 0.00 0.71 +0.20 53 0 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.90 +0.23 53 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 +0.27 51 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.36 +0.34 61 0 56 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 +0.37 66 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.83 +0.38 66 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 2.07 +0.39 69 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.31 +0.40 71 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 +0.39 76 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.80 +0.39 76 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.29 +0.39 78 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.79 +0.37 86 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.29 +0.39 94 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.79 +0.39 101 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.29 +0.39 108 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.79 +0.39 114 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.29 +0.39 120 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.79 +0.39 126 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.29 +0.39 131 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.79 +0.39 137 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.29 +0.39 142 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.79 +0.39 147 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.29 +0.39 152 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.79 +0.39 157 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 +0.02 53 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 +0.04 54 0 40 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 +0.05 53 0 85 0
28AUG26 6.50 P 0.25 0.25 0.25 0.25 +0.07 52 15 104 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.35 +0.10 53 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 +0.11 52 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.58 +0.14 53 0 110 0
28AUG26 7.50 P 0.73 0.73 0.73 0.73 +0.17 53 2 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.91 +0.21 55 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.05 +0.20 52 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.28 +0.26 57 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.48 +0.30 57 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.70 +0.33 59 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 +0.35 60 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.14 +0.36 60 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.37 +0.37 61 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.61 +0.39 64 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.84 +0.37 64 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.32 +0.40 66 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.81 +0.39 69 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.29 +0.39 67 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.79 +0.39 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.29 +0.39 76 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.79 +0.39 81 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.29 +0.39 85 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.79 +0.39 89 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.29 +0.39 93 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.79 +0.39 97 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.29 +0.39 101 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.03 51 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.05 52 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.07 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.08 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.11 53 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.12 51 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.14 52 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.18 53 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.20 54 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.22 54 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 +0.27 55 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.29 55 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 +0.30 55 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 +0.33 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.34 57 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.35 58 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.36 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 +0.35 60 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.36 +0.37 60 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 +0.38 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.32 +0.39 63 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.80 +0.39 63 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.29 +0.38 63 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.79 +0.39 67 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.29 +0.39 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.79 +0.39 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.29 +0.39 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.79 +0.39 80 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.29 +0.39 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.79 +0.39 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.29 +0.39 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.79 +0.39 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.29 +0.39 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.79 +0.39 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.29 +0.39 100 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.79 +0.39 102 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.29 +0.39 105 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.79 +0.39 107 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.79 +0.39 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.79 +0.39 116 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.79 +0.39 120 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.79 +0.39 123 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.79 +0.39 127 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.79 +0.39 130 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.79 +0.39 134 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.79 +0.39 137 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.79 +0.39 140 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.79 +0.39 143 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.79 +0.39 146 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.79 +0.39 149 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.17 +0.05 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.22 +0.05 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.30 +0.08 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 +0.09 52 0 0 0
29OCT26 6.50 P 0.46 0.46 0.46 0.47 +0.10 52 3 3 +3
29OCT26 6.75 P 0.00 0.00 0.00 0.57 +0.11 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.69 +0.13 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.83 +0.16 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.98 +0.18 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.14 +0.20 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.31 +0.22 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.49 +0.26 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.68 +0.28 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.88 +0.30 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.08 +0.31 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.29 +0.32 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.50 +0.33 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.72 +0.34 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.03 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.04 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.06 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.08 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.09 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 +0.10 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 +0.11 50 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.85 +0.14 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 +0.15 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.17 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.18 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 +0.19 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.24 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.27 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 +0.27 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 +0.28 52 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 +0.30 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 +0.30 52 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.33 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.33 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 +0.35 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.36 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.34 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 +0.39 55 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.33 +0.40 56 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.81 +0.40 55 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.30 +0.39 57 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.79 +0.38 57 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.29 +0.39 59 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.79 +0.39 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.29 +0.39 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.79 +0.39 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.29 +0.39 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.79 +0.39 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.29 +0.39 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.79 +0.39 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.29 +0.39 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.79 +0.39 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.29 +0.39 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.79 +0.39 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.79 +0.39 85 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.79 +0.39 88 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.79 +0.39 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.79 +0.39 94 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.79 +0.39 97 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.79 +0.39 100 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.05 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.07 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 +0.08 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.09 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.10 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.11 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 +0.13 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 +0.14 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.16 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 +0.17 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.18 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.22 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 +0.24 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 +0.25 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.35 +0.26 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 +0.28 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.75 +0.28 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.95 +0.29 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 +0.30 51 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.58 +0.32 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.02 +0.34 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.48 +0.37 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 +0.37 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 +0.37 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.86 +0.38 53 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.34 +0.40 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.83 +0.42 55 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.30 +0.40 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.81 +0.40 57 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.30 +0.40 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.79 +0.39 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.29 +0.39 60 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.79 +0.39 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.29 +0.39 63 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 +0.05 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.05 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.06 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.06 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.08 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.08 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 +0.10 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 +0.10 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 1.04 +0.12 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.12 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.31 +0.14 49 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.46 +0.16 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.61 +0.16 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.77 +0.17 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.94 +0.18 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 +0.20 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.31 +0.21 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 +0.24 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.68 +0.25 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 +0.25 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.08 +0.28 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.27 +0.27 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.69 +0.30 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.11 +0.31 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.55 +0.33 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.00 +0.34 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.45 +0.35 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.86 +0.31 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.38 +0.37 52 0 0 0
TOTAL PUT 25 7,925 +14
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$ 14.66
30JUL26 9.75 C 0.00 0.00 0.00 4.93 -0.22 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.68 -0.19 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.19 -0.21 61 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.69 -0.18 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.16 -0.22 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.68 -0.23 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.19 -0.23 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.71 -0.19 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.27 -0.17 31 0 1 0
30JUL26 14.00 C 0.00 0.00 0.00 0.88 -0.15 31 0 143 0
30JUL26 14.50 C 0.00 0.00 0.00 0.58 -0.10 32 0 209 0
30JUL26 15.00 C 0.00 0.00 0.00 0.34 -0.08 32 0 361 0
30JUL26 15.50 C 0.19 0.19 0.19 0.18 -0.07 31 10 570 +10
30JUL26 16.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.93 -0.22 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.69 -0.23 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.19 -0.23 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.70 -0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.22 -0.22 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.73 -0.18 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.28 -0.19 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.84 -0.17 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.45 -0.10 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.10 -0.14 31 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.83 -0.09 32 0 130 0
28AUG26 15.00 C 0.56 0.56 0.56 0.58 -0.09 31 3 321 -3
28AUG26 15.50 C 0.00 0.00 0.00 0.41 -0.07 32 0 54 0
28AUG26 16.00 C 0.00 0.00 0.00 0.27 -0.06 32 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 33 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 -0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.24 -0.20 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.75 -0.20 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 -0.23 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 -0.17 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.11 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 -0.10 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 -0.11 30 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 -0.13 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 -0.11 31 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 -0.10 31 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.09 31 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.07 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.06 31 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.05 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.99 -0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.82 -0.15 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.28 -0.19 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.80 -0.15 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.33 -0.17 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.87 -0.12 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.48 -0.15 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.09 -0.15 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.74 -0.08 30 0 60 0
29OCT26 14.00 C 1.45 1.45 1.44 1.41 -0.12 30 30 115 +30
29OCT26 14.50 C 0.00 0.00 0.00 1.13 -0.10 30 0 43 0
29OCT26 15.00 C 0.89 0.89 0.89 0.90 -0.09 30 15 80 0
29OCT26 15.50 C 0.70 0.70 0.70 0.70 -0.08 30 30 48 +30
29OCT26 16.00 C 0.00 0.00 0.00 0.55 -0.06 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.43 -0.06 30 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 2 0
29OCT26 18.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 - 31 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 5.03 -0.20 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 -0.15 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.31 -0.17 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.85 -0.20 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.39 -0.17 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.96 -0.17 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 -0.20 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.19 -0.16 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 -0.15 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 -0.14 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.13 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 -0.13 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.14 29 0 40 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.10 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.09 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.08 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.07 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 5.05 -0.18 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.82 -0.17 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.36 -0.16 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.92 -0.16 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.50 -0.15 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.10 -0.19 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.18 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.38 -0.19 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.08 -0.11 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.81 -0.14 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 -0.13 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.34 -0.12 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 -0.11 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.10 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.09 30 0 136 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.08 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.06 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.06 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 -0.05 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.15 -0.17 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.93 -0.17 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.49 -0.16 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.08 -0.16 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.69 -0.15 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.32 -0.19 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.98 -0.18 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.63 -0.19 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.34 -0.20 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.13 -0.13 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.89 -0.12 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.67 -0.10 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.47 -0.10 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.29 -0.09 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.13 -0.09 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.99 -0.09 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.86 -0.08 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.75 -0.08 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.06 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.56 -0.07 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
TOTAL CALL 88 7,496 +67
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 184 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 262 0
30JUL26 13.50 P 0.08 0.09 0.08 0.09 +0.02 32 13 303 +13
30JUL26 14.00 P 0.21 0.21 0.21 0.19 +0.03 31 14 219 +14
30JUL26 14.50 P 0.00 0.00 0.00 0.37 +0.06 31 0 422 0
30JUL26 15.00 P 0.00 0.00 0.00 0.63 +0.08 30 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.00 +0.14 32 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.41 +0.12 32 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 1.86 +0.12 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.34 +0.18 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.88 +0.15 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.35 +0.19 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.85 +0.09 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.35 +0.20 54 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.85 +0.19 58 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.35 +0.20 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 171 0
28AUG26 13.50 P 0.23 0.23 0.23 0.24 +0.04 32 3 60 -1
28AUG26 14.00 P 0.35 0.37 0.35 0.37 +0.04 31 270 282 +230
28AUG26 14.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 0.83 +0.07 30 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.18 +0.15 31 0 135 0
28AUG26 16.00 P 0.00 0.00 0.00 1.55 +0.14 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.96 +0.10 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.40 +0.10 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.90 +0.17 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.38 +0.22 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.87 +0.11 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.38 +0.23 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.88 +0.22 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.38 +0.23 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 101 0
29SEP26 13.00 P 0.24 0.24 0.24 0.23 +0.02 31 5 152 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.03 31 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 +0.04 30 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 +0.07 30 0 260 0
29SEP26 15.00 P 0.00 0.00 0.00 0.99 +0.07 30 0 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.30 +0.09 30 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 +0.07 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 +0.13 30 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 +0.09 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.95 +0.11 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.41 +0.11 34 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.88 +0.09 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 +0.11 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.88 +0.10 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.38 +0.16 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.38 +0.23 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.38 +0.16 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.38 +0.21 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 +0.16 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.38 +0.22 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.38 +0.23 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.38 +0.20 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.38 +0.22 76 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29OCT26 12.00 P 0.15 0.15 0.15 0.13 +0.02 31 15 17 +15
29OCT26 12.50 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.32 +0.04 31 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.47 +0.05 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.66 +0.06 31 0 340 0
29OCT26 14.50 P 0.00 0.00 0.00 0.86 +0.05 30 0 70 0
29OCT26 15.00 P 0.00 0.00 0.00 1.15 +0.08 31 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.46 +0.09 31 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 1.78 +0.08 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.15 +0.08 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.61 +0.14 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.03 +0.16 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.47 +0.16 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.92 +0.12 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.39 +0.10 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.88 - 36 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 30 0 101 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.04 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.04 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.04 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.91 +0.05 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 +0.06 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.46 +0.07 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 +0.08 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 +0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 +0.14 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.86 +0.15 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 +0.15 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.70 +0.17 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.13 +0.12 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 +0.13 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.04 +0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.51 +0.14 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.46 +0.15 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.43 +0.16 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.40 +0.15 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.38 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.38 +0.16 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 400 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.02 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.03 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 +0.04 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.05 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 +0.07 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.66 +0.06 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.93 +0.04 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.26 +0.11 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.62 +0.13 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.01 +0.15 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.40 +0.16 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.82 +0.16 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 +0.16 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 +0.17 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.12 +0.14 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.58 +0.14 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.51 +0.16 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 2 0
29JUN27 10.50 P 0.23 0.23 0.23 0.23 +0.01 30 50 50 +50
29JUN27 11.00 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.44 +0.05 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.73 +0.05 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.08 +0.04 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.30 +0.05 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.56 +0.07 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.83 +0.07 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 +0.08 29 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.46 +0.09 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.80 +0.10 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.17 +0.11 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.55 +0.12 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.98 +0.16 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.39 +0.16 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.81 +0.16 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.24 +0.16 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.68 +0.18 30 0 0 0
TOTAL PUT 370 9,319 +326
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$ 5.04
30JUL26 3.80 C 0.00 0.00 0.00 1.25 -0.07 51 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.15 -0.06 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.05 -0.07 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.95 -0.07 38 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.43 -0.04 43 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.36 -0.04 43 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 -0.05 43 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 1,221 0
30JUL26 5.25 C 0.00 0.00 0.00 0.15 -0.03 46 0 95 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 102 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 105 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.26 -0.07 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 -0.06 37 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.98 -0.06 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 -0.06 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.44 -0.07 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.39 -0.05 40 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.34 -0.05 40 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.24 -0.03 42 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 89 0
28AUG26 5.75 C 0.00 0.00 0.00 0.10 -0.03 41 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 44 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 45 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 3.80 C 0.00 0.00 0.00 1.28 -0.06 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 -0.07 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.06 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.07 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.07 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.04 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.05 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.05 38 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.04 38 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.03 39 1 534 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.02 40 0 227 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 41 1 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 41 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 41 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 42 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 42 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.30 -0.06 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.21 -0.06 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.12 -0.06 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.04 -0.06 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.96 -0.06 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.89 -0.05 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.75 -0.04 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 - 39 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.34 -0.06 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 -0.06 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 -0.07 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.06 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.06 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.06 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.05 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 -0.05 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 -0.02 37 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.03 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 36 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.38 -0.06 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.27 -0.09 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 -0.06 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.15 -0.06 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.06 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 -0.06 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.05 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 -0.05 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.05 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.04 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 -0.04 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.52 -0.03 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.03 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.01 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.02 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.45 -0.05 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.36 -0.07 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.29 -0.06 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 -0.06 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.09 -0.04 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 -0.06 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.85 -0.06 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.80 -0.06 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 -0.06 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 -0.03 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 -0.01 35 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.01 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
TOTAL CALL 2 5,972 +1
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 53 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.01 45 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 0.00 43 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 0.00 44 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 74 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.01 45 0 255 0
30JUL26 4.90 P 0.00 0.00 0.00 0.17 +0.03 47 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.36 +0.03 47 0 174 0
30JUL26 5.50 P 0.00 0.00 0.00 0.55 +0.04 50 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.76 +0.04 51 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.98 +0.05 50 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 +0.08 63 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.49 +0.08 72 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.74 +0.08 79 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.99 +0.08 87 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.24 +0.08 94 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.49 +0.08 100 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.74 +0.08 107 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.97 +0.06 97 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 0.00 42 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 51 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 +0.01 41 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.01 42 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 +0.01 41 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.44 +0.02 43 0 120 0
28AUG26 5.50 P 0.00 0.00 0.00 0.61 +0.02 43 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 +0.03 45 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.03 +0.03 47 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.27 +0.05 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 +0.06 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.74 +0.06 55 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.99 +0.08 60 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 +0.07 65 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.49 +0.08 69 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.74 +0.08 74 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.98 +0.06 74 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 40 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 39 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 39 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.01 39 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.03 39 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.03 40 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.03 40 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.04 41 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.03 42 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.04 44 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.05 45 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 +0.05 45 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.06 47 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.06 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 +0.07 53 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.08 57 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.07 60 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 +0.06 61 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 +0.06 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.48 +0.06 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.73 +0.06 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.98 +0.06 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.23 +0.06 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.48 +0.06 78 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.73 +0.06 80 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.53 +0.05 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.76 +0.04 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.00 +0.06 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.24 - 47 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.02 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.03 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 +0.03 36 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.02 36 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.03 36 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.05 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.05 37 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 +0.06 37 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 +0.06 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.06 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.05 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 +0.05 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 +0.06 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 +0.06 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 +0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.73 +0.06 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.98 +0.06 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.23 +0.06 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.48 +0.06 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.73 +0.06 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 0.00 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 +0.01 35 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.01 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 +0.02 35 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.02 35 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.02 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.02 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.02 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.02 34 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.03 34 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 +0.02 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 +0.04 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.24 +0.03 35 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.04 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.05 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.09 +0.07 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 +0.12 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.54 +0.05 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 +0.13 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 +0.06 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.31 +0.12 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.55 +0.12 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 +0.07 39 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 +0.02 35 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 +0.01 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.28 +0.01 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.40 +0.03 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.03 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 +0.04 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.04 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 +0.05 34 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.94 +0.03 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.10 +0.03 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.46 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.67 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.88 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.11 +0.05 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.37 +0.09 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.58 +0.07 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.84 +0.11 40 0 0 0
TOTAL PUT 0 6,520 0
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$ 151.10
10JUL26 130.00 C 0.00 0.00 0.00 21.13 -1.61 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 18.63 -1.62 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 16.14 -1.61 46 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 13.66 -1.62 46 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 11.23 -1.61 47 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 8.88 -1.59 47 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 6.50 -1.74 40 0 61 0
10JUL26 147.50 C 0.00 0.00 0.00 4.63 -1.39 44 0 105 0
10JUL26 150.00 C 3.60 3.60 2.70 3.09 -1.23 45 23 693 +23
10JUL26 152.50 C 2.58 2.74 1.68 1.91 -1.02 46 295 808 +45
10JUL26 155.00 C 1.63 2.06 0.89 1.09 -0.79 46 802 675 +12
10JUL26 157.50 C 0.62 1.23 0.60 0.60 -0.56 47 138 284 -19
10JUL26 160.00 C 0.58 0.68 0.40 0.29 -0.38 47 43 828 -5
10JUL26 162.50 C 0.00 0.00 0.00 0.13 -0.22 47 0 688 0
10JUL26 165.00 C 0.00 0.00 0.00 0.06 -0.11 48 0 469 0
10JUL26 167.50 C 0.13 0.13 0.13 0.02 -0.06 47 1 232 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 199 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 250 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 21.27 -1.60 43 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 18.85 -1.58 44 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 16.47 -1.56 43 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 13.83 -1.87 32 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 11.63 -1.42 36 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 9.66 -1.34 39 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 7.85 -1.25 40 0 0 0
17JUL26 147.50 C 5.70 6.69 5.59 6.24 -1.14 41 139 154 +139
17JUL26 150.00 C 4.04 4.77 4.04 4.85 -1.01 42 949 907 +707
17JUL26 152.50 C 3.58 4.57 3.11 3.67 -0.88 42 1,091 788 +728
17JUL26 155.00 C 2.64 3.45 2.23 2.71 -0.74 42 482 375 +345
17JUL26 157.50 C 1.92 2.54 1.66 1.95 -0.60 43 316 278 +233
17JUL26 160.00 C 1.51 1.51 1.29 1.37 -0.48 43 47 88 +17
17JUL26 162.50 C 1.22 1.22 1.11 0.94 -0.37 43 18 23 +18
17JUL26 165.00 C 0.95 0.95 0.95 0.66 -0.29 44 11 12 +11
17JUL26 167.50 C 0.66 0.81 0.59 0.43 -0.21 44 54 55 +54
17JUL26 170.00 C 0.47 0.47 0.47 0.26 -0.15 43 19 19 +19
17JUL26 172.50 C 0.00 0.00 0.00 0.17 -0.09 44 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 31.39 -1.59 41 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 28.94 -1.58 41 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 26.52 -1.56 41 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 24.13 -1.55 41 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.80 -1.52 41 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 19.54 -1.47 41 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 16.86 -1.95 34 0 265 0
30JUL26 137.50 C 0.00 0.00 0.00 14.83 -1.79 36 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 12.93 -1.59 37 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 11.16 -1.38 38 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 9.54 -1.29 39 0 1,264 0
30JUL26 147.50 C 7.43 7.43 7.35 8.06 -0.99 39 60 1,017 +60
30JUL26 150.00 C 7.05 7.20 5.90 6.74 -0.89 40 651 3,459 +428
30JUL26 152.50 C 5.40 6.30 5.28 5.57 -0.79 40 53 5,643 +46
30JUL26 155.00 C 4.48 4.81 4.12 4.55 -0.69 40 60 8,160 +40
30JUL26 157.50 C 3.50 4.28 3.28 3.68 -0.60 40 170 4,658 +57
30JUL26 160.00 C 2.62 3.54 2.62 2.94 -0.51 40 171 13,098 +39
30JUL26 162.50 C 2.01 2.79 2.01 2.32 -0.43 40 475 40,711 +30
30JUL26 165.00 C 1.62 2.08 1.61 1.86 -0.31 41 489 33,044 +144
30JUL26 167.50 C 1.70 1.89 1.45 1.48 -0.29 41 79 2,085 +23
30JUL26 170.00 C 1.10 1.50 1.05 1.14 -0.25 41 248 4,866 +235
30JUL26 172.50 C 1.13 1.16 1.04 0.86 -0.20 41 27 2,793 +22
30JUL26 175.00 C 1.00 1.00 1.00 0.64 -0.16 41 3 5,399 0
30JUL26 177.50 C 0.60 0.60 0.60 0.48 -0.12 41 1 2,154 +1
30JUL26 180.00 C 0.69 0.69 0.59 0.35 -0.09 41 62 5,371 -56
30JUL26 182.50 C 0.00 0.00 0.00 0.25 -0.07 41 0 1,834 0
30JUL26 185.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 1,675 0
30JUL26 187.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 1,929 0
30JUL26 190.00 C 0.49 0.49 0.31 0.09 -0.03 41 12 1,645 -6
30JUL26 192.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 1,052 0
30JUL26 195.00 C 0.34 0.34 0.34 0.05 -0.01 42 20 1,103 +20
30JUL26 197.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 425 0
30JUL26 200.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,574 0
30JUL26 205.00 C 0.18 0.18 0.18 0.01 -0.01 41 1 335 -1
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,066 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 652 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 334 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 25.71 -1.91 42 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 23.77 -1.80 43 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 21.94 -1.66 44 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 20.19 -1.52 44 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 18.52 -1.38 45 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 16.94 -1.25 45 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 15.45 -1.17 46 0 327 0
28AUG26 145.00 C 0.00 0.00 0.00 14.05 -1.12 46 0 108 0
28AUG26 147.50 C 11.93 12.07 11.93 12.74 -1.07 46 30 105 0
28AUG26 150.00 C 12.20 12.22 10.91 11.52 -1.01 47 152 1,800 +64
28AUG26 152.50 C 11.05 11.27 11.05 10.38 -0.96 47 34 3,593 +4
28AUG26 155.00 C 8.91 8.91 8.91 9.33 -0.91 47 210 3,415 +210
28AUG26 157.50 C 8.19 8.19 7.79 8.36 -0.85 47 41 2,349 -15
28AUG26 160.00 C 6.96 7.65 6.96 7.47 -0.80 47 60 2,412 -60
28AUG26 162.50 C 7.52 7.52 6.33 6.66 -0.75 47 16 2,535 +15
28AUG26 165.00 C 5.92 5.92 5.90 5.92 -0.69 47 50 1,506 +15
28AUG26 167.50 C 0.00 0.00 0.00 5.25 -0.64 47 0 1,430 0
28AUG26 170.00 C 4.50 4.71 4.50 4.71 -0.61 48 4 5,731 0
28AUG26 172.50 C 0.00 0.00 0.00 4.22 -0.43 48 0 947 0
28AUG26 175.00 C 3.88 3.88 3.88 3.80 -0.44 49 15 667 0
28AUG26 177.50 C 3.70 3.70 3.70 3.36 -0.49 49 10 1,223 0
28AUG26 180.00 C 3.46 3.50 3.08 2.95 -0.44 49 5 902 +2
28AUG26 182.50 C 0.00 0.00 0.00 2.57 -0.41 49 0 645 0
28AUG26 185.00 C 2.41 2.41 2.41 2.25 -0.36 49 1 756 -1
28AUG26 187.50 C 0.00 0.00 0.00 1.95 -0.33 49 0 286 0
28AUG26 190.00 C 1.99 1.99 1.99 1.70 -0.29 49 4 1,507 0
28AUG26 192.50 C 0.00 0.00 0.00 1.47 -0.27 48 0 464 0
28AUG26 195.00 C 1.94 1.94 1.94 1.27 -0.24 48 2 368 0
28AUG26 197.50 C 0.00 0.00 0.00 1.10 -0.21 48 0 320 0
28AUG26 200.00 C 1.45 1.69 1.42 0.95 -0.19 48 201 1,325 +47
28AUG26 205.00 C 0.00 0.00 0.00 0.70 -0.15 48 0 199 0
28AUG26 210.00 C 1.00 1.00 1.00 0.51 -0.12 48 4 155 0
29SEP26 100.00 C 0.00 0.00 0.00 51.12 -2.60 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 48.76 -2.59 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.56 -2.44 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.28 -2.40 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.01 -2.39 33 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 39.77 -2.39 36 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.59 -2.38 38 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 35.44 -1.24 39 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.35 -1.30 40 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.32 -1.35 41 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.35 -1.40 41 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.29 -0.61 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.47 -0.63 46 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 24.71 -0.66 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 23.03 -1.42 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 21.42 -0.70 46 0 0 0
29SEP26 140.00 C 18.22 18.22 18.22 19.30 -1.31 44 15 42 +12
29SEP26 142.50 C 17.44 17.44 17.44 17.88 -1.28 44 15 95 +15
29SEP26 145.00 C 16.08 16.08 16.08 16.55 -1.23 45 15 133 +15
29SEP26 147.50 C 14.63 14.63 14.63 15.28 -1.20 45 15 564 +15
29SEP26 150.00 C 13.91 14.31 13.34 14.09 -1.16 45 290 932 +235
29SEP26 152.50 C 12.28 14.01 12.12 12.97 -1.12 45 329 2,852 +76
29SEP26 155.00 C 12.54 12.54 11.29 11.92 -1.07 45 180 2,056 +121
29SEP26 157.50 C 10.40 11.23 10.40 10.93 -1.03 45 61 2,185 +1
29SEP26 160.00 C 10.14 10.14 9.50 10.01 -0.99 45 32 3,114 +2
29SEP26 162.50 C 9.33 9.33 9.03 9.16 -0.94 45 31 1,065 0
29SEP26 165.00 C 8.61 8.61 8.28 8.36 -0.90 45 17 351 -1
29SEP26 167.50 C 0.00 0.00 0.00 7.62 -0.86 46 0 588 0
29SEP26 170.00 C 8.00 8.00 8.00 6.94 -0.81 46 4 2,925 -4
29SEP26 172.50 C 0.00 0.00 0.00 6.36 -0.72 46 0 751 0
29SEP26 175.00 C 5.84 5.84 5.84 5.84 -0.63 46 1 4,683 +1
29SEP26 177.50 C 0.00 0.00 0.00 5.39 -0.63 47 0 1,594 0
29SEP26 180.00 C 5.05 5.23 5.05 4.95 -0.63 47 13 1,129 +11
29SEP26 182.50 C 0.00 0.00 0.00 4.52 -0.56 47 0 860 0
29SEP26 185.00 C 0.00 0.00 0.00 4.08 -0.60 47 0 960 0
29SEP26 187.50 C 0.00 0.00 0.00 3.69 -0.56 47 0 435 0
29SEP26 190.00 C 0.00 0.00 0.00 3.32 -0.53 47 0 1,327 0
29SEP26 192.50 C 0.00 0.00 0.00 2.99 -0.49 47 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 2.69 -0.46 47 0 579 0
29SEP26 197.50 C 0.00 0.00 0.00 2.42 -0.42 47 0 168 0
29SEP26 200.00 C 2.56 2.70 2.56 2.17 -0.39 47 96 1,304 +66
29SEP26 205.00 C 0.00 0.00 0.00 1.74 -0.34 47 0 174 0
29SEP26 210.00 C 2.10 2.10 2.10 1.40 -0.28 47 15 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.11 -0.25 47 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 0.89 -0.20 47 0 537 0
29SEP26 225.00 C 0.00 0.00 0.00 0.70 -0.18 47 0 195 0
29SEP26 230.00 C 0.00 0.00 0.00 0.56 -0.14 47 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.43 -0.13 46 0 133 0
29SEP26 240.00 C 0.00 0.00 0.00 0.34 -0.11 46 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.26 -0.08 46 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.17 -0.05 47 0 353 0
29SEP26 260.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 598 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 55 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 58 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 61 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 62 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 66 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 68 0 413 0
29OCT26 130.00 C 0.00 0.00 0.00 28.31 -0.53 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.64 -0.57 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.04 -1.38 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.81 -1.30 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.39 -1.42 44 0 0 0
29OCT26 142.50 C 19.47 19.47 19.47 20.03 -1.30 44 15 15 +15
29OCT26 145.00 C 0.00 0.00 0.00 18.74 -1.22 44 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 17.51 -1.18 45 0 0 0
29OCT26 150.00 C 16.25 16.82 15.83 16.34 -1.14 45 138 217 +138
29OCT26 152.50 C 15.55 15.96 14.76 15.23 -1.11 45 245 350 +230
29OCT26 155.00 C 14.69 14.69 13.75 14.18 -1.08 45 260 295 +139
29OCT26 157.50 C 13.94 14.33 12.66 13.20 -1.03 45 85 204 +69
29OCT26 160.00 C 13.28 13.28 11.84 12.26 -1.00 45 79 144 +20
29OCT26 162.50 C 11.58 11.76 10.95 11.38 -0.97 45 73 196 +49
29OCT26 165.00 C 10.77 10.97 10.42 10.56 -0.92 45 51 191 +24
29OCT26 167.50 C 9.95 9.95 9.58 9.78 -0.89 45 55 149 +30
29OCT26 170.00 C 8.93 9.16 8.93 9.06 -0.85 45 31 225 +8
29OCT26 172.50 C 8.75 8.90 8.54 8.38 -0.81 45 45 75 +13
29OCT26 175.00 C 8.32 8.37 7.97 7.85 -0.71 46 27 94 +10
29OCT26 177.50 C 7.44 7.52 7.44 7.31 -0.71 46 26 43 +13
29OCT26 180.00 C 6.72 6.81 6.72 6.81 -0.68 46 84 215 +84
30DEC26 100.00 C 54.75 54.75 54.75 53.66 -0.84 42 40 156 +40
30DEC26 102.50 C 0.00 0.00 0.00 51.65 -0.54 43 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 49.43 -0.73 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.49 -0.68 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.47 -0.76 44 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.40 -0.92 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.57 -0.90 44 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 39.56 -1.10 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.75 -1.16 44 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.97 -1.23 44 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 34.25 -1.29 44 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 32.70 -1.23 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.09 -1.29 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 29.55 -1.33 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 28.10 -1.66 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.72 -1.72 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.40 -1.61 45 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 24.12 -1.55 45 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 22.90 -1.45 45 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 21.73 -1.34 45 0 115 0
30DEC26 150.00 C 0.00 0.00 0.00 20.60 -1.17 45 0 1,138 0
30DEC26 152.50 C 19.10 19.15 19.09 19.52 -1.15 46 120 1,267 +120
30DEC26 155.00 C 18.08 18.24 18.08 18.49 -1.12 46 103 962 +103
30DEC26 157.50 C 0.00 0.00 0.00 17.51 -1.09 46 0 526 0
30DEC26 160.00 C 17.65 17.65 16.42 16.57 -1.06 46 12 1,849 0
30DEC26 162.50 C 15.99 15.99 15.68 15.72 -0.98 46 41 570 -3
30DEC26 165.00 C 15.15 15.29 14.71 14.82 -1.00 46 17 1,020 0
30DEC26 167.50 C 14.49 14.49 14.07 14.00 -0.98 46 59 880 +59
30DEC26 170.00 C 13.73 13.73 13.13 13.23 -0.94 46 63 1,898 +59
30DEC26 172.50 C 13.10 13.10 12.49 12.49 -0.92 46 92 812 +92
30DEC26 175.00 C 12.42 12.42 11.60 11.84 -0.84 46 80 1,136 +78
30DEC26 177.50 C 11.57 11.64 10.99 11.25 -0.74 46 28 870 +27
30DEC26 180.00 C 11.39 11.39 11.39 10.65 -0.74 47 2 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 10.00 -0.80 46 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 9.49 -0.77 47 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 8.99 -0.73 47 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 8.52 -0.73 47 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 8.08 -0.70 47 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 7.67 -0.67 47 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 7.26 -0.73 47 0 224 0
30DEC26 200.00 C 7.58 7.58 7.36 6.91 -0.25 48 10 1,069 0
30DEC26 205.00 C 0.00 0.00 0.00 6.11 -0.61 48 0 304 0
30DEC26 210.00 C 5.70 5.70 5.70 5.41 -0.56 48 2 336 +2
30DEC26 215.00 C 0.00 0.00 0.00 4.78 -0.52 47 0 154 0
30DEC26 220.00 C 5.04 5.04 4.70 4.22 -0.47 47 4 3,032 +1
30DEC26 225.00 C 0.00 0.00 0.00 3.72 -0.44 47 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 3.28 -0.40 47 0 289 0
30DEC26 235.00 C 3.80 3.80 3.80 2.89 -0.37 47 3 459 0
30DEC26 240.00 C 0.00 0.00 0.00 2.55 -0.33 47 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.24 -0.31 47 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 1.98 -0.27 47 0 702 0
30DEC26 255.00 C 0.00 0.00 0.00 1.74 -0.25 47 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 1.49 -0.27 47 0 716 0
30DEC26 265.00 C 0.00 0.00 0.00 1.31 -0.24 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.15 -0.22 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.01 -0.17 47 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 0.89 -0.15 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.78 -0.14 47 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.71 -0.10 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.62 -0.09 47 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.55 -0.08 47 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 485 0
30DEC26 350.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 41.99 -0.89 46 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 40.37 -0.96 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 38.81 -1.02 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.19 -1.17 46 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 35.83 -1.11 46 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 34.42 -1.14 46 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 33.39 -0.84 47 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 31.73 -1.20 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 30.49 -1.19 46 0 200 0
30MAR27 142.50 C 28.52 28.68 28.52 29.30 -1.16 46 19 139 +19
30MAR27 145.00 C 28.10 28.10 27.50 28.15 -1.14 46 124 453 +93
30MAR27 147.50 C 27.29 27.29 26.80 27.04 -1.11 47 30 1,401 0
30MAR27 150.00 C 26.21 26.21 25.63 25.96 -1.10 47 89 1,856 +36
30MAR27 152.50 C 24.51 24.57 24.51 24.92 -1.08 47 111 279 +20
30MAR27 155.00 C 23.52 23.58 23.52 23.92 -1.06 47 116 247 +20
30MAR27 157.50 C 24.11 24.11 24.11 22.96 -1.03 47 15 1,096 -15
30MAR27 160.00 C 23.14 23.14 23.14 22.03 -1.01 47 15 1,401 -15
30MAR27 162.50 C 0.00 0.00 0.00 21.13 -0.99 47 0 344 0
30MAR27 165.00 C 20.42 20.42 20.42 20.27 -0.96 47 20 145 -3
30MAR27 167.50 C 19.95 19.95 18.96 19.48 -0.90 47 140 257 +104
30MAR27 170.00 C 19.45 19.45 18.65 18.64 -0.92 47 94 217 -30
30MAR27 172.50 C 18.35 18.35 17.83 17.95 -0.82 47 43 327 +12
30MAR27 175.00 C 16.83 17.24 16.83 17.34 -0.67 48 17 579 0
30MAR27 177.50 C 16.53 16.53 16.49 16.68 -0.60 48 34 404 0
30MAR27 180.00 C 0.00 0.00 0.00 15.96 -0.61 48 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 15.36 -0.54 48 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 14.74 -0.50 48 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 14.21 -0.41 48 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 13.61 -0.41 48 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 13.14 -0.30 48 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 12.59 -0.83 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.17 -0.82 49 0 35 0
30MAR27 200.00 C 12.23 12.23 12.23 11.72 -0.12 49 15 316 +15
30MAR27 205.00 C 0.00 0.00 0.00 10.85 -0.03 49 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 9.97 -0.64 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 9.14 -0.60 49 0 186 0
30MAR27 220.00 C 8.91 8.91 8.91 8.38 -0.57 49 1 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 7.68 -0.53 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 7.04 -0.50 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 6.45 -0.47 49 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 5.91 -0.44 49 0 183 0
30MAR27 245.00 C 0.00 0.00 0.00 5.26 -0.40 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 4.82 -0.38 48 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 4.42 -0.35 48 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 4.05 -0.33 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 3.71 -0.31 48 0 221 0
30MAR27 270.00 C 4.81 4.81 4.48 3.40 -0.29 48 30 1,026 +15
30MAR27 275.00 C 4.70 4.70 4.15 3.21 -0.18 49 30 431 +30
29JUN27 130.00 C 0.00 0.00 0.00 39.16 -0.79 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 37.83 -0.80 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.54 -0.76 48 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 35.30 -0.83 48 0 0 0
29JUN27 140.00 C 33.76 33.76 33.76 33.64 -1.36 47 3 37 0
29JUN27 142.50 C 0.00 0.00 0.00 32.93 -0.94 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 31.82 -0.91 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 30.74 -0.86 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.71 -0.81 48 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 28.71 -0.87 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 27.63 -1.12 48 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 26.75 -1.08 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 25.86 -0.99 48 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 25.01 -0.89 49 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 24.14 -0.95 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 23.35 -0.97 48 0 112 0
29JUN27 170.00 C 22.60 22.60 22.60 22.60 -0.94 49 1 4 +1
29JUN27 172.50 C 0.00 0.00 0.00 22.22 -0.52 49 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 21.15 -0.83 49 0 33 0
29JUN27 177.50 C 21.36 21.36 21.36 20.86 -0.45 50 15 91 0
29JUN27 180.00 C 20.77 20.77 20.77 19.82 -0.53 49 15 167 +15
29JUN27 182.50 C 20.14 20.14 20.14 18.61 -1.01 48 15 15 +10
29JUN27 185.00 C 0.00 0.00 0.00 18.00 -1.02 48 0 43 0
29JUN27 187.50 C 18.98 18.98 18.98 17.40 -1.02 48 15 15 +15
29JUN27 190.00 C 0.00 0.00 0.00 17.39 -0.43 49 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 16.89 -0.33 49 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 16.42 -0.22 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 15.79 -0.66 50 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 15.40 -0.56 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 14.46 -0.60 50 0 323 0
29JUN27 210.00 C 13.94 13.94 13.50 13.50 -0.80 50 25 493 +10
TOTAL CALL 11,900 308,562 +6,027
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 183 0
10JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
10JUL26 137.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 295 0
10JUL26 140.00 P 0.35 0.35 0.34 0.10 0.00 48 32 224 +32
10JUL26 142.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 290 0
10JUL26 145.00 P 0.75 1.05 0.69 0.58 +0.07 47 235 1,196 +12
10JUL26 147.50 P 1.70 1.70 1.01 1.17 +0.17 47 383 600 -23
10JUL26 150.00 P 2.20 2.74 1.72 2.11 +0.35 48 542 1,463 +286
10JUL26 152.50 P 4.43 4.43 3.07 3.43 +0.57 49 127 1,796 +14
10JUL26 155.00 P 4.70 5.57 4.70 5.14 +0.82 50 120 537 +69
10JUL26 157.50 P 0.00 0.00 0.00 7.17 +1.08 52 0 175 0
10JUL26 160.00 P 0.00 0.00 0.00 9.38 +1.24 55 0 9 0
10JUL26 162.50 P 0.00 0.00 0.00 11.85 +1.75 64 0 36 0
10JUL26 165.00 P 0.00 0.00 0.00 14.35 +1.92 74 0 40 0
10JUL26 167.50 P 0.00 0.00 0.00 16.90 +2.05 85 0 70 0
10JUL26 170.00 P 0.00 0.00 0.00 19.45 +2.14 96 0 86 0
10JUL26 172.50 P 0.00 0.00 0.00 21.93 +2.13 104 0 50 0
10JUL26 175.00 P 0.00 0.00 0.00 24.42 +2.12 112 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 26.92 +2.12 120 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 29.41 +2.11 127 0 0 0
17JUL26 130.00 P 0.25 0.25 0.25 0.07 +0.01 44 10 10 +10
17JUL26 132.50 P 0.00 0.00 0.00 0.14 +0.03 44 0 90 0
17JUL26 135.00 P 0.55 0.55 0.53 0.27 +0.06 44 180 195 +180
17JUL26 137.50 P 0.64 0.81 0.64 0.48 +0.10 44 76 92 +76
17JUL26 140.00 P 1.00 1.17 1.00 0.81 +0.16 44 1,607 1,655 +1,602
17JUL26 142.50 P 1.50 1.63 1.10 1.27 +0.22 44 455 468 +406
17JUL26 145.00 P 2.38 2.38 2.00 1.93 +0.32 44 444 356 +353
17JUL26 147.50 P 2.50 3.17 2.23 2.81 +0.46 44 195 153 +59
17JUL26 150.00 P 3.31 4.50 2.89 3.91 +0.60 45 935 855 +171
17JUL26 152.50 P 5.92 5.92 4.22 5.23 +0.75 45 875 717 +690
17JUL26 155.00 P 6.47 6.75 6.16 6.79 +0.90 45 75 60 +48
17JUL26 157.50 P 0.00 0.00 0.00 8.55 +1.03 46 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 10.50 +1.15 47 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 12.62 +1.27 49 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 14.87 +1.37 51 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 16.90 +1.13 48 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 19.45 +1.84 54 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 21.93 +1.96 58 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 24.42 +2.04 63 0 0 0
30JUL26 120.00 P 0.37 0.37 0.37 0.06 +0.01 41 1 1,172 0
30JUL26 122.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 654 0
30JUL26 125.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 2,993 0
30JUL26 127.50 P 0.00 0.00 0.00 0.30 +0.06 41 0 1,169 0
30JUL26 130.00 P 0.85 0.85 0.85 0.47 +0.10 41 100 724 0
30JUL26 132.50 P 0.94 1.12 0.94 0.72 +0.15 41 15 1,204 -4
30JUL26 135.00 P 1.32 1.41 1.32 1.05 +0.21 41 5 1,363 0
30JUL26 137.50 P 1.30 1.87 1.30 1.48 +0.27 41 524 2,279 -312
30JUL26 140.00 P 2.15 2.46 1.90 2.04 +0.34 41 72 15,750 +1
30JUL26 142.50 P 2.53 3.10 2.53 2.73 +0.41 42 35 2,135 +31
30JUL26 145.00 P 3.70 4.00 3.35 3.56 +0.49 42 318 3,752 +90
30JUL26 147.50 P 4.48 4.89 3.97 4.58 +0.61 42 99 10,318 +86
30JUL26 150.00 P 6.20 6.40 4.80 5.76 +0.73 42 5,708 42,711 +5,208
30JUL26 152.50 P 7.17 7.70 5.80 7.10 +0.85 42 117 32,910 -1
30JUL26 155.00 P 8.80 9.00 7.35 8.58 +0.92 43 29 40,601 +5
30JUL26 157.50 P 0.00 0.00 0.00 10.21 +1.00 43 0 7,689 0
30JUL26 160.00 P 13.00 13.00 10.97 12.02 +1.12 43 58 5,101 +34
30JUL26 162.50 P 14.40 15.00 14.40 13.95 +1.23 44 3 3,918 -1
30JUL26 165.00 P 16.50 16.50 16.50 15.99 +1.29 45 2 2,023 +1
30JUL26 167.50 P 16.80 16.80 16.80 18.12 +1.34 46 1 1,122 -1
30JUL26 170.00 P 20.70 20.70 20.70 20.37 +1.42 47 20 3,135 -19
30JUL26 172.50 P 0.00 0.00 0.00 22.68 +1.48 49 0 1,880 0
30JUL26 175.00 P 25.21 25.21 25.21 24.42 +1.57 43 1 1,181 -1
30JUL26 177.50 P 0.00 0.00 0.00 26.92 +1.75 46 0 1,169 0
30JUL26 180.00 P 0.00 0.00 0.00 29.41 +1.88 49 0 2,761 0
30JUL26 182.50 P 0.00 0.00 0.00 31.49 +1.55 41 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 33.94 +1.57 41 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 36.41 +1.58 41 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 38.90 +1.59 0 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 41.40 +1.60 0 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 43.90 +1.60 0 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 46.40 +1.60 0 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 48.90 +1.60 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 53.90 +1.60 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 58.90 +1.60 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 63.90 +1.60 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 68.90 +1.60 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 73.90 +1.60 0 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 78.90 +1.60 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 83.90 +1.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 88.90 +1.60 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 93.90 +1.60 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 98.90 +1.60 0 0 845 0
30JUL26 255.00 P 0.00 0.00 0.00 103.90 +1.60 0 0 105 0
30JUL26 260.00 P 0.00 0.00 0.00 108.90 +1.60 0 0 195 0
30JUL26 265.00 P 0.00 0.00 0.00 113.90 +1.60 0 0 830 0
30JUL26 270.00 P 0.00 0.00 0.00 118.90 +1.60 0 0 826 0
28AUG26 127.50 P 2.40 3.00 2.40 2.42 +0.18 49 4 1,074 +1
28AUG26 130.00 P 3.38 3.38 3.38 2.94 +0.18 49 1 412 +1
28AUG26 132.50 P 0.00 0.00 0.00 3.59 +0.25 49 0 210 0
28AUG26 135.00 P 4.65 4.75 4.34 4.27 +0.25 49 90 986 +79
28AUG26 137.50 P 5.09 5.20 5.09 5.10 +0.34 49 16 813 +16
28AUG26 140.00 P 6.20 6.58 5.66 5.96 +0.34 49 415 7,508 +206
28AUG26 142.50 P 0.00 0.00 0.00 6.98 +0.44 49 0 1,404 0
28AUG26 145.00 P 8.00 8.45 7.72 8.03 +0.44 49 50 1,296 +39
28AUG26 147.50 P 9.42 9.42 9.42 9.24 +0.57 49 11 838 +10
28AUG26 150.00 P 10.00 11.21 9.93 10.49 +0.56 49 462 3,609 +441
28AUG26 152.50 P 11.60 12.13 11.09 11.87 +0.68 50 98 2,357 +90
28AUG26 155.00 P 12.50 12.58 12.50 13.33 +0.70 50 42 2,853 +30
28AUG26 157.50 P 0.00 0.00 0.00 14.85 +0.76 50 0 2,819 0
28AUG26 160.00 P 17.00 17.00 17.00 16.51 +0.83 50 1 3,439 +1
28AUG26 162.50 P 0.00 0.00 0.00 18.17 +0.83 50 0 2,029 0
28AUG26 165.00 P 0.00 0.00 0.00 20.01 +0.97 51 0 2,031 0
28AUG26 167.50 P 0.00 0.00 0.00 21.85 +0.96 51 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 23.79 +1.06 52 0 1,057 0
28AUG26 172.50 P 0.00 0.00 0.00 25.80 +1.10 52 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 27.82 +1.11 52 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 29.97 +1.22 53 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 32.12 +1.22 54 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 34.33 +1.27 54 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 36.60 +1.32 55 0 251 0
28AUG26 187.50 P 0.00 0.00 0.00 38.88 +1.35 56 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 41.22 +1.46 57 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 43.59 +1.42 59 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 45.96 +1.64 60 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 46.99 +0.08 48 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 49.36 +1.45 48 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 54.16 +1.50 48 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 59.02 +1.52 48 0 120 0
29SEP26 100.00 P 1.00 1.00 1.00 0.34 0.00 47 5 1,505 -3
29SEP26 102.50 P 0.00 0.00 0.00 0.46 +0.02 47 0 246 0
29SEP26 105.00 P 1.30 1.30 1.30 0.59 0.00 47 5 184 +5
29SEP26 107.50 P 0.00 0.00 0.00 0.78 +0.01 47 0 184 0
29SEP26 110.00 P 0.00 0.00 0.00 0.98 +0.01 47 0 916 0
29SEP26 112.50 P 0.00 0.00 0.00 1.26 +0.03 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.54 +0.02 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.93 +0.05 47 0 260 0
29SEP26 120.00 P 3.00 3.10 3.00 2.32 +0.05 47 10 330 +10
29SEP26 122.50 P 0.00 0.00 0.00 2.82 +0.09 47 0 197 0
29SEP26 125.00 P 4.06 4.06 4.06 3.35 +0.09 47 3 364 0
29SEP26 127.50 P 0.00 0.00 0.00 3.96 +0.14 47 0 231 0
29SEP26 130.00 P 5.04 5.29 5.04 4.65 +0.13 47 6 473 0
29SEP26 132.50 P 5.55 5.91 5.55 5.38 +0.17 47 11 488 0
29SEP26 135.00 P 6.25 6.70 6.25 6.25 +0.21 47 5 1,318 0
29SEP26 137.50 P 6.93 7.70 6.93 7.12 +0.21 47 4 2,691 +1
29SEP26 140.00 P 8.48 8.59 8.48 8.14 +0.30 47 26 1,620 -20
29SEP26 142.50 P 9.44 9.90 9.44 9.20 +0.30 47 7 1,892 -1
29SEP26 145.00 P 10.30 10.72 10.30 10.32 +0.35 47 4 1,715 -1
29SEP26 147.50 P 11.96 11.96 11.96 11.58 +0.40 48 1 2,350 -1
29SEP26 150.00 P 13.00 13.40 12.40 12.85 +0.40 48 22 5,410 -16
29SEP26 152.50 P 14.19 14.68 14.12 14.24 +0.52 48 98 1,439 +33
29SEP26 155.00 P 15.10 15.10 15.10 15.71 +0.53 48 15 2,646 +15
29SEP26 157.50 P 17.89 17.89 17.88 17.19 +0.53 48 31 2,517 -15
29SEP26 160.00 P 0.00 0.00 0.00 18.82 +0.67 48 0 6,958 0
29SEP26 162.50 P 0.00 0.00 0.00 20.49 +0.67 48 0 2,592 0
29SEP26 165.00 P 0.00 0.00 0.00 22.17 +0.67 49 0 580 0
29SEP26 167.50 P 0.00 0.00 0.00 24.00 +0.81 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 25.86 +0.82 49 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 27.72 +0.82 49 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 29.71 +0.94 50 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 31.74 +0.96 50 0 1,242 0
29SEP26 180.00 P 0.00 0.00 0.00 32.91 +0.24 47 0 6,139 0
29SEP26 182.50 P 0.00 0.00 0.00 35.88 +1.05 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 38.05 +1.10 52 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 40.21 +1.10 52 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 42.43 +1.15 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 44.71 +1.23 53 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 46.99 +1.23 54 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 49.29 +1.24 55 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 51.65 +1.31 55 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 56.42 +1.36 57 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 61.10 +1.26 58 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 65.82 +1.09 60 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 70.59 +0.93 61 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 75.39 +0.72 62 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 80.22 +0.51 63 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 85.08 +0.28 64 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 89.95 +0.03 65 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 94.94 +0.07 67 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 99.74 +0.12 67 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 104.65 -0.07 69 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 109.57 +0.13 70 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 114.50 -0.03 71 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.44 -0.05 72 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.48 -0.02 74 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.43 -0.33 75 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 134.39 -0.07 76 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 139.24 -0.15 76 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.20 -0.14 77 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.17 -0.47 78 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 159.17 -0.50 81 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.16 +0.10 83 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.17 -0.44 86 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.17 -0.46 89 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 199.17 -0.48 92 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.17 -0.43 94 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.17 -0.37 97 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.16 -0.44 99 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.16 -0.21 102 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 249.16 -0.44 104 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.16 +1.00 106 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.16 -0.40 108 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.16 -0.35 111 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.16 -0.07 113 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.16 -0.05 115 0 101 0
29OCT26 130.00 P 6.70 6.88 6.70 6.22 +0.21 47 3 67 +3
29OCT26 132.50 P 7.97 7.97 7.97 7.10 +0.22 47 30 78 +30
29OCT26 135.00 P 8.89 8.89 8.18 7.98 +0.22 47 82 116 +82
29OCT26 137.50 P 9.25 9.60 9.25 8.97 +0.31 47 60 142 +60
29OCT26 140.00 P 10.70 10.80 10.15 10.04 +0.31 47 127 420 +127
29OCT26 142.50 P 11.42 11.42 11.42 11.12 +0.31 47 30 186 +30
29OCT26 145.00 P 12.93 12.93 12.93 12.33 +0.42 47 15 335 +15
29OCT26 147.50 P 14.07 14.07 14.07 13.61 +0.42 47 1 285 +1
29OCT26 150.00 P 14.94 15.48 14.94 14.89 +0.41 48 50 323 +33
29OCT26 152.50 P 16.11 16.73 16.11 16.29 +0.53 48 16 147 +16
29OCT26 155.00 P 18.19 18.19 18.19 17.78 +0.54 48 1 91 +1
29OCT26 157.50 P 0.00 0.00 0.00 19.27 +0.55 48 0 78 0
29OCT26 160.00 P 0.00 0.00 0.00 20.82 +0.61 48 0 197 0
29OCT26 162.50 P 0.00 0.00 0.00 22.50 +0.68 48 0 82 0
29OCT26 165.00 P 0.00 0.00 0.00 24.19 +0.68 48 0 169 0
29OCT26 167.50 P 0.00 0.00 0.00 25.88 +0.69 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 27.73 +0.82 49 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 29.60 +0.83 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.47 +0.83 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 33.40 +0.88 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 35.43 +0.97 50 0 0 0
30DEC26 100.00 P 2.88 2.90 2.88 1.90 +0.02 47 2 1,456 +1
30DEC26 102.50 P 3.23 3.23 3.23 2.18 -0.02 47 1 94 -1
30DEC26 105.00 P 0.00 0.00 0.00 2.66 +0.05 47 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 3.08 +0.05 47 0 98 0
30DEC26 110.00 P 4.30 4.30 4.30 3.58 +0.09 47 16 2,076 +16
30DEC26 112.50 P 0.00 0.00 0.00 4.13 +0.08 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.69 +0.08 48 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 5.35 +0.13 48 0 36 0
30DEC26 120.00 P 6.52 6.60 6.52 6.07 +0.13 48 20 480 +10
30DEC26 122.50 P 0.00 0.00 0.00 6.79 +0.13 48 0 296 0
30DEC26 125.00 P 8.36 8.36 8.36 7.59 +0.20 48 1 323 +1
30DEC26 127.50 P 0.00 0.00 0.00 8.49 +0.20 48 0 210 0
30DEC26 130.00 P 0.00 0.00 0.00 9.39 +0.19 48 0 4,647 0
30DEC26 132.50 P 0.00 0.00 0.00 10.31 +0.21 48 0 376 0
30DEC26 135.00 P 11.33 11.33 11.33 11.40 +0.28 48 2 548 0
30DEC26 137.50 P 12.70 12.70 12.70 12.50 +0.28 48 1 356 +1
30DEC26 140.00 P 13.67 14.30 13.67 13.61 +0.28 48 23 3,397 +21
30DEC26 142.50 P 14.87 15.37 14.87 14.80 +0.37 48 22 949 +2
30DEC26 145.00 P 16.41 16.41 16.41 16.10 +0.38 48 1 1,525 -1
30DEC26 147.50 P 17.70 17.70 17.70 17.41 +0.39 48 2 687 -2
30DEC26 150.00 P 19.12 19.12 18.35 18.72 +0.39 48 8 2,448 -4
30DEC26 152.50 P 20.41 20.41 20.41 20.14 +0.49 48 2 905 0
30DEC26 155.00 P 21.91 21.91 21.91 21.65 +0.51 49 2 1,986 +2
30DEC26 157.50 P 23.38 23.38 23.38 23.16 +0.51 49 3 1,328 0
30DEC26 160.00 P 24.97 24.97 24.97 24.67 +0.51 49 3 1,337 0
30DEC26 162.50 P 25.99 25.99 25.99 26.28 +0.60 49 15 816 0
30DEC26 165.00 P 0.00 0.00 0.00 27.98 +0.64 49 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 29.69 +0.65 49 0 591 0
30DEC26 170.00 P 0.00 0.00 0.00 31.40 +0.65 49 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 33.13 +0.66 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 35.01 +0.79 50 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 36.90 +0.80 50 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 38.79 +0.81 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 40.69 +0.83 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 42.64 +0.86 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 44.69 +0.95 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 46.74 +1.14 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 48.79 +0.94 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.86 +0.95 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 52.97 +1.00 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 55.15 +1.08 52 0 1,557 0
30DEC26 205.00 P 0.00 0.00 0.00 59.54 +1.09 53 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 63.47 +0.62 51 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 68.56 +1.22 54 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 73.19 +1.24 55 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 77.86 +1.27 56 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.62 +1.31 57 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 87.21 +1.10 57 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 91.95 +1.01 58 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.79 +0.97 59 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 101.47 +0.70 60 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 106.24 +0.50 60 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 111.00 +0.26 61 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.78 -0.02 61 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 120.57 -0.12 62 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.35 +0.24 62 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 130.37 +0.05 63 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 134.98 -0.04 62 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 139.79 -0.07 62 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.60 +0.26 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.47 -0.17 62 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 159.32 -0.35 63 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 169.25 +0.19 65 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 179.20 -0.41 66 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.19 -0.44 68 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 199.17 -0.48 70 0 47 0
30MAR27 120.00 P 10.00 10.01 9.60 9.55 +0.26 49 43 3,503 +39
30MAR27 122.50 P 10.47 10.47 10.47 10.48 +0.26 49 15 87 +15
30MAR27 125.00 P 11.35 11.35 11.35 11.41 +0.26 49 1 51 0
30MAR27 127.50 P 12.31 12.31 12.31 12.35 +0.26 49 6 354 +6
30MAR27 130.00 P 13.31 13.31 13.31 13.45 +0.35 49 15 554 +15
30MAR27 132.50 P 0.00 0.00 0.00 14.58 +0.35 49 0 289 0
30MAR27 135.00 P 15.55 15.88 15.55 15.71 +0.35 49 72 389 +72
30MAR27 137.50 P 0.00 0.00 0.00 16.75 +0.26 49 0 276 0
30MAR27 140.00 P 18.40 18.40 18.00 18.06 +0.43 49 10 941 +10
30MAR27 142.50 P 0.00 0.00 0.00 19.29 +0.36 49 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 20.50 +0.23 49 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 21.93 +0.33 49 0 1,534 0
30MAR27 150.00 P 23.88 23.88 23.00 23.31 +0.37 49 4 1,975 +2
30MAR27 152.50 P 0.00 0.00 0.00 24.72 +0.43 49 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 26.40 +0.58 50 0 883 0
30MAR27 157.50 P 0.00 0.00 0.00 27.78 +0.43 50 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 29.36 +0.47 50 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 30.97 +0.53 50 0 367 0
30MAR27 165.00 P 0.00 0.00 0.00 32.65 +0.66 50 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 34.37 +0.71 50 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 36.11 +0.73 50 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 37.84 +0.72 50 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 39.55 +0.70 50 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 41.33 +0.73 51 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 43.19 +0.84 51 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 45.09 +0.86 51 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 47.00 +0.86 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 48.92 +0.86 51 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 50.84 +0.87 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 52.77 +0.87 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 54.77 +0.94 52 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 56.84 +1.00 52 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 58.91 +1.01 52 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 63.02 +0.97 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 67.22 +1.00 53 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 71.55 +1.06 53 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 75.80 +0.89 53 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 80.18 +0.84 53 0 1 0
30MAR27 230.00 P 84.70 84.70 84.47 84.59 +0.79 54 45 876 +15
30MAR27 235.00 P 0.00 0.00 0.00 89.08 +0.70 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.59 +0.56 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.16 +0.46 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 102.74 +0.34 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 107.56 +0.38 56 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 112.41 +0.39 57 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 117.32 +0.44 58 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 122.20 +0.44 59 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 127.07 +0.40 60 0 43 0
29JUN27 130.00 P 17.72 17.72 17.72 17.59 -0.07 50 30 80 +30
29JUN27 132.50 P 0.00 0.00 0.00 18.95 +0.14 50 0 174 0
29JUN27 135.00 P 20.00 20.00 20.00 20.18 +0.22 50 9 35 +9
29JUN27 137.50 P 21.55 21.55 20.90 21.26 -0.03 50 2 158 +2
29JUN27 140.00 P 22.30 22.30 22.30 22.78 +0.47 50 1 509 +1
29JUN27 142.50 P 23.33 23.33 23.33 23.76 +0.01 50 1 17 +1
29JUN27 145.00 P 0.00 0.00 0.00 25.11 +0.11 50 0 41 0
29JUN27 147.50 P 0.00 0.00 0.00 26.48 +0.19 50 0 66 0
29JUN27 150.00 P 27.68 27.80 27.68 27.80 +0.18 49 2 104 +2
29JUN27 152.50 P 28.90 28.90 28.90 29.39 +0.08 50 2 78 0
29JUN27 155.00 P 31.00 31.00 31.00 30.89 +0.06 50 3 117 +3
29JUN27 157.50 P 0.00 0.00 0.00 32.52 +0.10 50 0 118 0
29JUN27 160.00 P 0.00 0.00 0.00 34.10 -0.16 50 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 35.64 +0.17 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 37.33 +0.24 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 38.97 +0.15 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 40.48 -0.15 50 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 42.22 +0.27 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 43.99 +0.38 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 45.78 +0.32 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 48.22 +0.48 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 49.28 +0.35 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 51.13 +0.23 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 53.17 -0.13 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 54.91 +0.47 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 56.83 +0.10 51 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 58.77 +0.13 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 60.73 +0.61 51 0 0 0
29JUN27 200.00 P 62.45 62.45 62.45 62.71 +0.62 51 15 18 +15
29JUN27 205.00 P 65.36 65.36 65.36 66.52 +0.05 51 15 31 0
29JUN27 210.00 P 70.23 70.23 70.23 70.95 +0.54 52 15 525 +15
TOTAL PUT 15,687 382,458 +10,719
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 13.12
30JUL26 8.50 C 0.00 0.00 0.00 4.64 -0.26 70 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.39 -0.26 65 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.14 -0.26 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.89 -0.26 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.62 -0.28 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.37 -0.29 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.12 -0.29 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.63 -0.27 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.16 -0.25 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.69 -0.24 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.25 -0.22 37 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.85 -0.19 35 0 120 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 -0.15 35 0 420 0
30JUL26 13.50 C 0.36 0.36 0.33 0.31 -0.11 35 195 1,662 +2
30JUL26 14.00 C 0.19 0.21 0.17 0.18 -0.07 36 262 2,986 +260
30JUL26 14.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 547 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 540 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.40 -0.28 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.15 -0.28 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.91 -0.27 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.66 -0.27 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.42 -0.27 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.18 -0.27 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.70 -0.26 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.24 -0.25 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.80 -0.22 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.39 -0.21 35 0 0 0
28AUG26 12.50 C 1.12 1.12 1.12 1.03 -0.17 34 144 487 +144
28AUG26 13.00 C 0.76 0.76 0.76 0.74 -0.14 34 1 219 -1
28AUG26 13.50 C 0.00 0.00 0.00 0.51 -0.12 33 0 203 0
28AUG26 14.00 C 0.00 0.00 0.00 0.34 -0.09 34 0 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 -0.07 34 0 141 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 675 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 685 0
28AUG26 16.00 C 0.08 0.08 0.08 0.05 -0.03 34 10 370 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.40 -0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 -0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.91 -0.27 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.66 -0.28 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.42 -0.28 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 -0.27 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.71 -0.26 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 -0.25 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.21 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 -0.19 35 0 217 0
29SEP26 12.50 C 1.10 1.10 1.10 1.11 -0.16 34 30 963 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.84 -0.13 34 0 822 0
29SEP26 13.50 C 0.67 0.67 0.67 0.62 -0.11 34 30 1,513 0
29SEP26 14.00 C 0.47 0.47 0.47 0.45 -0.09 34 200 1,860 +200
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 886 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 774 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 1,397 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 877 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.40 -0.29 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.15 -0.29 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.91 -0.29 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.67 -0.27 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.43 -0.27 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.19 -0.27 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.73 -0.26 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.29 -0.25 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.89 -0.21 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.54 -0.19 35 0 30 0
29OCT26 12.50 C 1.32 1.32 1.22 1.22 -0.15 34 92 154 +92
29OCT26 13.00 C 0.94 0.95 0.94 0.96 -0.13 34 90 180 +60
29OCT26 13.50 C 0.74 0.74 0.74 0.75 -0.11 34 12 340 0
29OCT26 14.00 C 0.61 0.61 0.61 0.58 -0.09 34 195 315 +195
29OCT26 14.50 C 0.00 0.00 0.00 0.45 -0.07 35 0 920 0
29OCT26 15.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 325 0
29OCT26 15.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 9 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.40 -0.29 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.16 -0.29 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 -0.28 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 -0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 -0.27 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 -0.24 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 -0.25 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.42 -0.24 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.00 -0.25 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.70 -0.22 33 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.18 34 0 0 0
30DEC26 13.00 C 1.29 1.29 1.20 1.20 -0.18 34 270 687 +210
30DEC26 13.50 C 0.00 0.00 0.00 1.06 -0.11 36 0 510 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.12 35 0 303 0
30DEC26 14.50 C 0.69 0.70 0.69 0.69 -0.12 35 120 531 -60
30DEC26 15.00 C 0.61 0.61 0.56 0.57 -0.08 35 150 1,054 +150
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.08 34 0 657 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.08 34 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.07 33 0 1,371 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 240 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.07 32 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.04 31 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.68 -0.28 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.44 -0.29 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 -0.28 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.00 -0.28 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 -0.27 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.58 -0.27 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 -0.26 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.00 -0.25 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.65 -0.24 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.33 -0.22 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.05 -0.15 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 -0.13 35 0 0 0
30MAR27 13.00 C 1.63 1.63 1.51 1.60 -0.10 36 90 766 +90
30MAR27 13.50 C 1.32 1.32 1.32 1.43 -0.06 37 185 1,695 +185
30MAR27 14.00 C 0.00 0.00 0.00 1.24 -0.08 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.09 36 0 259 0
30MAR27 15.00 C 0.89 0.94 0.86 0.87 -0.13 35 720 1,384 +210
30MAR27 15.50 C 0.82 0.82 0.74 0.75 -0.09 35 31 845 +31
30MAR27 16.00 C 0.70 0.71 0.66 0.63 -0.10 35 90 280 +90
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.10 34 0 235 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 -0.11 34 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.10 34 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.10 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.10 32 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.09 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.09 32 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.08 32 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.73 -0.28 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.51 -0.29 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.30 -0.28 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.09 -0.28 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.89 -0.27 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.69 -0.28 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.51 -0.26 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.15 -0.25 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.82 -0.23 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.52 -0.23 33 0 0 0
29JUN27 12.00 C 2.18 2.18 2.17 2.28 -0.20 34 60 60 +60
29JUN27 12.50 C 0.00 0.00 0.00 2.13 -0.18 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.93 -0.15 37 0 210 0
29JUN27 13.50 C 1.66 1.66 1.66 1.70 -0.18 36 15 135 +15
29JUN27 14.00 C 1.48 1.48 1.44 1.51 -0.17 36 60 60 +29
29JUN27 14.50 C 1.30 1.32 1.25 1.34 -0.11 36 144 180 -30
29JUN27 15.00 C 1.15 1.17 1.11 1.18 -0.10 36 180 1,466 +180
29JUN27 15.50 C 1.03 1.06 1.02 1.04 -0.10 36 140 1,385 +140
29JUN27 16.00 C 0.92 0.95 0.89 0.90 -0.10 35 270 1,110 +270
29JUN27 16.50 C 0.82 0.82 0.82 0.79 -0.09 35 30 459 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.72 -0.05 36 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.08 36 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 -0.08 35 0 152 0
29JUN27 18.50 C 0.00 0.00 0.00 0.46 -0.07 35 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 30 0
29JUN27 23.00 C 0.25 0.25 0.25 0.10 -0.03 33 210 405 +210
29JUN27 24.00 C 0.18 0.18 0.18 0.07 -0.02 32 100 395 +100
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 465 0
TOTAL CALL 4,126 65,809 +2,892
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 8.75 P 0.01 0.01 0.01 0.01 0.00 74 63 63 +63
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 10.00 P 0.01 0.01 0.01 0.01 0.00 52 60 130 +60
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 417 0
30JUL26 12.00 P 0.11 0.11 0.11 0.12 +0.03 39 153 1,259 +17
30JUL26 12.50 P 0.00 0.00 0.00 0.22 +0.05 36 0 1,597 0
30JUL26 13.00 P 0.37 0.37 0.37 0.40 +0.09 35 15 5,864 0
30JUL26 13.50 P 0.70 0.70 0.66 0.68 +0.13 35 169 3,876 +1
30JUL26 14.00 P 0.92 0.92 0.92 1.04 +0.17 36 75 816 -75
30JUL26 14.50 P 0.00 0.00 0.00 1.46 +0.21 37 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 1.91 +0.22 37 0 774 0
30JUL26 15.50 P 0.00 0.00 0.00 2.44 +0.29 50 0 810 0
30JUL26 16.00 P 0.00 0.00 0.00 2.88 +0.24 0 0 902 -71
30JUL26 16.50 P 0.00 0.00 0.00 3.38 +0.25 0 0 515 -390
30JUL26 17.00 P 0.00 0.00 0.00 3.92 +0.29 65 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.42 +0.29 70 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.92 +0.29 75 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.42 +0.29 80 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.92 +0.29 85 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.42 +0.29 90 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.92 +0.29 95 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.92 +0.29 104 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.92 +0.29 111 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.92 +0.29 119 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.91 +0.28 122 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.91 +0.28 129 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.91 +0.28 136 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.91 +0.28 142 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 254 0
28AUG26 11.50 P 0.19 0.19 0.19 0.20 +0.03 36 174 1,218 +30
28AUG26 12.00 P 0.00 0.00 0.00 0.32 +0.05 34 0 559 0
28AUG26 12.50 P 0.43 0.45 0.43 0.49 +0.08 33 45 672 +5
28AUG26 13.00 P 0.65 0.73 0.65 0.72 +0.09 32 144 1,568 +58
28AUG26 13.50 P 1.00 1.03 0.98 1.03 +0.14 32 120 732 +104
28AUG26 14.00 P 1.33 1.39 1.24 1.38 +0.16 31 500 3,314 +200
28AUG26 14.50 P 0.00 0.00 0.00 1.82 +0.20 33 0 296 0
28AUG26 15.00 P 0.00 0.00 0.00 2.26 +0.21 33 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.67 +0.18 23 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.14 +0.25 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.62 +0.25 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.11 +0.26 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.59 +0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.09 +0.28 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.58 +0.27 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.08 +0.27 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.07 +0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.07 +0.28 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.06 +0.27 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.06 +0.28 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.06 +0.28 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 230 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 330 0
29SEP26 11.50 P 0.31 0.33 0.31 0.32 +0.04 35 60 540 0
29SEP26 12.00 P 0.43 0.46 0.43 0.48 +0.07 35 213 1,274 +213
29SEP26 12.50 P 0.63 0.63 0.61 0.68 +0.09 34 230 2,759 +200
29SEP26 13.00 P 0.84 0.93 0.82 0.93 +0.10 34 263 3,616 +263
29SEP26 13.50 P 1.16 1.21 1.16 1.24 +0.14 34 83 2,620 +83
29SEP26 14.00 P 1.50 1.50 1.47 1.59 +0.16 35 203 2,702 +113
29SEP26 14.50 P 0.00 0.00 0.00 1.97 +0.19 35 0 2,066 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 +0.21 36 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 +0.24 36 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 +0.26 38 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.77 +0.29 39 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 +0.31 41 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 +0.23 41 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.21 +0.27 43 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 +0.23 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.19 +0.27 45 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.69 +0.27 48 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.18 +0.27 49 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.18 +0.29 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.17 +0.28 57 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.17 +0.29 61 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.16 +0.28 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.16 +0.29 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.16 +0.29 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.15 +0.29 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.15 +0.29 77 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.15 +0.29 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.14 +0.29 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.14 +0.29 86 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.13 +0.28 87 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.13 +0.29 91 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.13 +0.29 94 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 240 0
29OCT26 11.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
29OCT26 11.50 P 0.38 0.38 0.38 0.42 +0.06 35 250 250 +40
29OCT26 12.00 P 0.00 0.00 0.00 0.59 +0.07 35 0 30 0
29OCT26 12.50 P 0.72 0.76 0.72 0.80 +0.09 34 34 234 +4
29OCT26 13.00 P 0.96 1.00 0.96 1.07 +0.12 35 90 630 0
29OCT26 13.50 P 1.28 1.28 1.25 1.35 +0.13 34 184 455 +180
29OCT26 14.00 P 1.60 1.69 1.58 1.70 +0.16 35 34 265 0
29OCT26 14.50 P 0.00 0.00 0.00 2.06 +0.17 34 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.47 +0.20 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.90 +0.23 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.34 +0.24 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.80 +0.25 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.26 +0.25 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.74 +0.25 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.22 +0.26 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.71 +0.27 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.20 +0.27 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.69 +0.25 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
30DEC26 9.50 P 0.15 0.15 0.15 0.07 -0.05 30 4 4 +4
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
30DEC26 10.00 P 0.25 0.25 0.25 0.14 -0.04 31 30 50 +30
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.04 32 0 242 0
30DEC26 11.00 P 0.44 0.44 0.44 0.38 -0.01 33 30 375 +30
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.03 33 0 335 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.07 34 0 877 0
30DEC26 12.50 P 0.92 0.92 0.92 0.98 +0.07 33 10 278 0
30DEC26 13.00 P 1.20 1.25 1.20 1.29 +0.11 35 120 1,972 +120
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.16 36 0 946 0
30DEC26 14.00 P 0.00 0.00 0.00 1.92 +0.15 35 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 +0.18 35 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 +0.19 35 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 +0.21 35 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 +0.22 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.23 35 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 +0.24 35 0 800 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 +0.22 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 +0.24 36 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.74 +0.27 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.22 +0.27 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.71 +0.27 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.20 +0.29 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.18 +0.28 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.17 +0.28 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.17 +0.29 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.16 +0.28 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.16 +0.29 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.16 +0.29 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.15 +0.29 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.15 +0.29 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.15 +0.29 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.14 +0.29 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.14 +0.29 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.13 +0.28 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.13 +0.29 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.13 +0.29 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.04 34 0 420 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 +0.06 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.62 +0.06 34 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.79 +0.07 34 0 410 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 +0.09 34 0 170 0
30MAR27 12.50 P 1.20 1.20 1.20 1.28 +0.15 35 200 618 +98
30MAR27 13.00 P 0.00 0.00 0.00 1.56 +0.15 35 0 991 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 +0.14 36 0 851 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 +0.17 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.46 +0.18 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.83 +0.19 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.21 +0.19 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.62 +0.20 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.03 +0.22 35 0 434 0
30MAR27 17.00 P 4.45 4.45 4.45 4.46 +0.29 35 2 246 +2
30MAR27 17.50 P 0.00 0.00 0.00 4.90 +0.25 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.35 +0.25 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.81 +0.26 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.28 +0.27 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.75 +0.27 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.24 +0.29 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.21 +0.29 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.20 +0.30 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.18 +0.30 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.17 +0.29 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.17 +0.30 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.16 +0.29 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.15 +0.29 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 150 0
29JUN27 8.75 P 0.00 0.00 0.00 0.18 -0.05 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 -0.05 33 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 -0.05 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 -0.05 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 -0.04 34 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 -0.04 34 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.63 -0.02 35 0 45 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 -0.01 35 0 210 0
29JUN27 11.50 P 1.06 1.06 1.06 1.05 +0.02 36 30 358 +30
29JUN27 12.00 P 0.00 0.00 0.00 1.30 +0.05 37 0 416 0
29JUN27 12.50 P 0.00 0.00 0.00 1.58 +0.08 37 0 372 0
29JUN27 13.00 P 1.82 1.82 1.82 1.88 +0.11 38 30 886 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 +0.14 39 0 270 0
29JUN27 14.00 P 2.51 2.51 2.51 2.52 +0.15 39 90 721 +60
29JUN27 14.50 P 0.00 0.00 0.00 2.84 +0.14 38 0 56 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 +0.16 39 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.55 +0.16 38 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.93 +0.17 39 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.32 +0.17 39 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.73 +0.18 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.16 +0.19 39 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.59 +0.19 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.04 +0.20 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.50 +0.21 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.97 +0.24 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.45 +0.28 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.37 +0.30 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.30 +0.31 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.21 +0.28 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.20 +0.30 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.18 +0.30 43 0 0 0
TOTAL PUT 3,708 78,984 +1,472
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 4.82
30JUL26 3.40 C 0.00 0.00 0.00 1.44 -0.25 80 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.34 -0.26 74 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.24 -0.23 68 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.14 -0.25 63 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.04 -0.22 57 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.94 -0.24 52 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 -0.22 54 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.76 -0.24 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.67 -0.23 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 -0.21 49 0 98 0
30JUL26 4.40 C 0.00 0.00 0.00 0.51 -0.19 51 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.42 -0.22 46 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.37 -0.19 50 0 30 0
30JUL26 4.70 C 0.40 0.40 0.30 0.30 -0.17 48 23 416 +16
30JUL26 4.80 C 0.28 0.28 0.28 0.27 -0.13 53 1 65 0
30JUL26 4.90 C 0.00 0.00 0.00 0.21 -0.13 50 0 162 0
30JUL26 5.00 C 0.22 0.22 0.17 0.17 -0.12 50 6 222 0
30JUL26 5.25 C 0.15 0.15 0.15 0.10 -0.09 51 17 124 0
30JUL26 5.50 C 0.10 0.10 0.07 0.06 -0.05 53 57 200 +19
30JUL26 5.75 C 0.06 0.06 0.06 0.03 -0.03 52 4 232 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 464 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.45 -0.25 56 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.36 -0.24 58 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.26 -0.25 53 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.17 -0.23 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.08 -0.22 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.99 -0.24 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.90 -0.24 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.83 -0.19 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.75 -0.19 51 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.67 -0.21 49 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.61 -0.17 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.54 -0.18 49 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.47 -0.16 48 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.42 -0.15 49 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.37 -0.15 49 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.14 48 0 56 0
28AUG26 5.00 C 0.00 0.00 0.00 0.28 -0.13 48 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.11 47 0 68 0
28AUG26 5.50 C 0.20 0.20 0.17 0.13 -0.08 48 5 7 0
28AUG26 5.75 C 0.00 0.00 0.00 0.09 -0.06 49 0 146 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 69 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.03 50 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 75 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.47 -0.23 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.38 -0.24 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.29 -0.22 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.20 -0.23 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.11 -0.23 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 -0.22 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 -0.21 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 -0.21 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 -0.20 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 -0.19 49 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.18 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.17 48 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.16 48 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.16 47 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.16 46 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.14 47 0 113 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.11 48 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.10 48 0 72 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.08 47 0 91 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.07 46 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 702 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.04 48 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 48 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.40 -0.23 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.31 -0.23 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.23 -0.21 51 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.15 -0.21 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.07 -0.20 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.99 -0.20 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.92 -0.19 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.85 -0.18 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.78 -0.18 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.72 -0.16 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.66 -0.16 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.60 -0.16 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 -0.16 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.51 -0.14 47 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.45 -0.14 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.33 -0.09 46 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 -0.08 46 0 34 0
29OCT26 5.75 C 0.00 0.00 0.00 0.20 -0.07 46 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 -0.06 46 0 40 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 -0.04 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 - 47 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.05 - 46 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.04 - 47 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.54 -0.23 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.46 -0.22 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.38 -0.21 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.30 -0.21 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 -0.21 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 -0.20 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 -0.20 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.20 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.20 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.19 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.19 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.17 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.17 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.16 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.16 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.15 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.15 45 0 3 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.15 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.12 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.11 44 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.09 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.07 45 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.06 45 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.05 44 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.04 44 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.03 43 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.62 -0.20 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.54 -0.20 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.46 -0.20 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.39 -0.19 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.32 -0.19 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.18 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.19 -0.17 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 -0.18 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 -0.17 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 -0.15 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 -0.16 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.15 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.14 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.14 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 -0.14 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.13 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 -0.12 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.11 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.10 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.08 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.08 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.06 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.04 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.02 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.69 -0.21 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.62 -0.20 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.54 -0.21 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.47 -0.21 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.41 -0.20 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.34 -0.20 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.28 -0.19 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.19 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 -0.19 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 -0.18 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.05 -0.18 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 -0.18 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.95 -0.17 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.90 -0.17 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.86 -0.16 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.82 -0.15 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 -0.16 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 -0.14 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.60 -0.13 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.53 -0.12 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 -0.11 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.40 -0.10 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 -0.09 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 -0.08 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.07 42 0 1 0
TOTAL CALL 113 9,191 +35
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30JUL26 4.00 P 0.01 0.01 0.01 0.01 0.00 45 6 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 100 0
30JUL26 4.20 P 0.03 0.03 0.03 0.04 +0.02 50 20 172 +20
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.02 48 0 172 0
30JUL26 4.40 P 0.05 0.05 0.05 0.08 +0.03 50 6 147 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 +0.04 48 0 38 0
30JUL26 4.60 P 0.00 0.00 0.00 0.14 +0.06 50 0 222 0
30JUL26 4.70 P 0.00 0.00 0.00 0.18 +0.07 50 0 121 0
30JUL26 4.80 P 0.00 0.00 0.00 0.22 +0.08 48 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 +0.10 49 0 102 0
30JUL26 5.00 P 0.33 0.33 0.33 0.34 +0.11 49 2 141 0
30JUL26 5.25 P 0.00 0.00 0.00 0.52 +0.14 50 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.74 +0.18 55 0 63 0
30JUL26 5.75 P 0.00 0.00 0.00 0.96 +0.21 55 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 +0.21 53 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.43 +0.22 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 +0.23 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 +0.23 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.43 +0.23 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.68 +0.23 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.93 +0.23 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.18 +0.23 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.43 +0.23 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.68 +0.23 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 45 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 45 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 +0.02 46 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 +0.04 47 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.13 +0.04 46 0 47 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 +0.06 47 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 +0.06 46 0 137 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 +0.07 46 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 +0.08 46 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.34 +0.09 46 0 102 0
28AUG26 4.90 P 0.00 0.00 0.00 0.39 +0.10 45 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 +0.11 45 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.62 +0.13 45 0 132 0
28AUG26 5.50 P 0.00 0.00 0.00 0.81 +0.15 45 0 262 0
28AUG26 5.75 P 0.00 0.00 0.00 1.02 +0.17 45 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.24 +0.19 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.46 +0.20 35 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.71 +0.23 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.94 +0.23 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.18 +0.21 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.45 +0.22 40 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.70 +0.23 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.95 +0.23 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.20 +0.23 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.02 48 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.03 48 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.03 46 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.04 46 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.05 46 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.06 46 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.07 46 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.07 46 0 222 0
29SEP26 4.70 P 0.28 0.35 0.28 0.37 +0.08 46 17 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.09 46 0 121 0
29SEP26 4.90 P 0.41 0.41 0.41 0.48 +0.10 46 10 66 -10
29SEP26 5.00 P 0.49 0.49 0.49 0.54 +0.11 46 4 355 -4
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.12 45 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 +0.14 46 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.15 47 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.16 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.20 47 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 +0.21 47 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.22 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 +0.21 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 +0.23 44 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.70 +0.22 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 +0.23 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.20 +0.23 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.22 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.69 +0.24 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.94 +0.24 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.19 +0.23 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.44 +0.23 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.69 +0.23 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.94 +0.23 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.19 +0.23 60 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.69 +0.24 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.68 +0.23 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.18 +0.23 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.68 +0.23 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
29OCT26 4.00 P 0.14 0.14 0.14 0.15 +0.03 45 1 1 +1
29OCT26 4.10 P 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 +0.05 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.28 +0.06 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.32 +0.07 44 0 0 0
29OCT26 4.60 P 0.36 0.36 0.36 0.37 +0.08 44 2 32 +2
29OCT26 4.70 P 0.00 0.00 0.00 0.42 +0.08 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.48 +0.10 45 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.54 +0.11 45 0 30 0
29OCT26 5.00 P 0.00 0.00 0.00 0.60 +0.11 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.74 +0.11 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.93 +0.12 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.12 +0.15 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.33 +0.16 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.55 +0.18 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.20 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.00 - 45 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 2.23 - 44 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 2.47 - 44 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.03 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.04 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.05 44 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.05 43 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.05 43 0 130 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.05 43 0 101 0
30DEC26 4.60 P 0.46 0.46 0.46 0.45 +0.06 43 2 108 +2
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.07 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.08 43 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.08 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.09 43 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.11 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.14 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.15 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 +0.16 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 +0.17 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.19 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.19 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 +0.21 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 +0.20 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 +0.21 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.96 +0.20 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.20 +0.23 36 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.45 +0.23 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.69 +0.23 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.94 +0.21 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.19 +0.22 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.44 +0.22 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.05 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.06 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 +0.05 42 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.07 42 0 16 0
30MAR27 4.40 P 0.38 0.38 0.38 0.45 +0.08 42 5 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.08 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 +0.09 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 +0.08 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.09 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.09 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.10 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.12 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.13 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.14 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.15 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 +0.16 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.18 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 +0.18 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 +0.17 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.19 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 +0.21 40 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.98 +0.19 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.22 +0.21 39 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.46 +0.23 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.70 +0.22 37 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 +0.03 43 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 +0.04 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.30 +0.04 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.34 +0.05 43 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.49 +0.05 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.54 +0.07 42 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.59 +0.08 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 +0.07 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 +0.09 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 +0.09 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.85 +0.09 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.00 +0.10 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 +0.13 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 +0.12 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 +0.15 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 +0.16 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 +0.17 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 +0.19 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 +0.18 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 +0.19 41 0 0 0
TOTAL PUT 75 8,975 +11
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$ 1.25
30JUL26 0.85 C 0.38 0.38 0.38 0.40 -0.09 0 1 1 +1
30JUL26 0.90 C 0.00 0.00 0.00 0.35 -0.09 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.30 -0.09 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.26 -0.09 67 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.22 -0.08 72 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.17 -0.08 58 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.13 -0.08 55 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.09 -0.07 49 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.07 -0.07 55 0 0 0
30JUL26 1.30 C 0.09 0.09 0.04 0.05 -0.05 55 26 29 +26
30JUL26 1.35 C 0.05 0.05 0.03 0.04 -0.04 61 22 33 +11
30JUL26 1.40 C 0.03 0.03 0.03 0.02 -0.04 53 6 97 +6
30JUL26 1.45 C 0.02 0.02 0.02 0.01 -0.03 49 4 51 0
30JUL26 1.50 C 0.03 0.03 0.02 0.01 -0.02 57 12 81 -2
30JUL26 1.55 C 0.01 0.01 0.01 0.01 -0.01 64 1 57 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 83 0 133 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 95 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 105 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 132 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 139 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 147 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 154 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 160 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 173 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 184 0 33 0
28AUG26 0.85 C 0.00 0.00 0.00 0.40 -0.10 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.36 -0.09 57 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.31 -0.09 49 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.27 -0.09 54 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.24 -0.07 63 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.20 -0.07 59 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.16 -0.07 54 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.13 -0.07 54 0 0 0
28AUG26 1.25 C 0.10 0.10 0.10 0.10 -0.06 51 1 1 +1
28AUG26 1.30 C 0.00 0.00 0.00 0.09 -0.05 57 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.07 -0.04 56 0 1 0
28AUG26 1.40 C 0.00 0.00 0.00 0.06 -0.03 59 0 30 0
28AUG26 1.45 C 0.00 0.00 0.00 0.05 -0.03 61 0 18 0
28AUG26 1.50 C 0.05 0.05 0.05 0.04 -0.02 61 2 24 0
28AUG26 1.55 C 0.00 0.00 0.00 0.03 -0.02 60 0 9 0
28AUG26 1.60 C 0.00 0.00 0.00 0.02 -0.02 57 0 12 0
28AUG26 1.65 C 0.02 0.03 0.02 0.01 -0.02 51 3 82 -1
28AUG26 1.70 C 0.00 0.00 0.00 0.01 -0.01 55 0 139 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
28AUG26 1.85 C 0.01 0.01 0.01 0.01 0.00 66 13 31 +13
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 82 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 87 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.41 -0.09 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.37 -0.09 55 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.32 -0.09 48 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.28 -0.09 49 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.25 -0.08 54 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.21 -0.08 51 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.18 -0.07 51 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.16 -0.06 55 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.12 -0.04 57 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.10 -0.04 56 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.08 -0.05 55 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.07 -0.04 56 0 6 0
29SEP26 1.50 C 0.06 0.06 0.06 0.06 -0.03 57 1 16 +1
29SEP26 1.55 C 0.00 0.00 0.00 0.05 -0.03 57 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.04 -0.02 56 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.03 -0.02 55 0 20 0
29SEP26 1.70 C 0.00 0.00 0.00 0.02 -0.02 51 0 23 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 -0.01 49 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 194 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 64 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 72 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 76 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 80 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 83 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 90 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 103 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 113 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 123 0
29OCT26 0.85 C 0.00 0.00 0.00 0.42 -0.09 52 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.38 -0.09 54 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.34 -0.08 54 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.30 -0.08 53 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.26 -0.08 50 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.23 -0.07 52 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.20 -0.07 51 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.18 -0.06 54 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.16 -0.05 55 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.14 -0.05 56 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.11 -0.04 58 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.09 -0.04 56 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.08 -0.04 57 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.07 -0.03 57 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 -0.09 54 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 -0.09 53 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.36 -0.09 51 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 -0.08 53 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 -0.07 54 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 -0.07 54 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 -0.06 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.21 -0.06 52 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 -0.06 52 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.17 -0.05 53 0 70 0
30DEC26 1.35 C 0.00 0.00 0.00 0.15 -0.05 52 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 -0.04 54 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 -0.04 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.09 -0.04 52 0 1 0
30DEC26 1.60 C 0.11 0.11 0.11 0.08 -0.04 52 2 4 +2
30DEC26 1.65 C 0.00 0.00 0.00 0.07 -0.04 52 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.06 -0.04 51 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.05 -0.04 50 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.04 -0.04 49 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.03 -0.04 47 0 170 0
30DEC26 1.90 C 0.06 0.06 0.06 0.02 -0.04 43 2 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 -0.04 39 0 2 0
30DEC26 2.00 C 0.06 0.06 0.06 0.01 -0.03 40 6 28 +6
30DEC26 2.10 C 0.00 0.00 0.00 0.01 -0.02 43 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR27 0.85 C 0.00 0.00 0.00 0.47 -0.08 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.43 -0.09 53 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.40 -0.08 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.37 -0.07 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.34 -0.07 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.31 -0.07 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.28 -0.07 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.26 -0.06 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.24 -0.05 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.22 -0.05 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.18 -0.05 53 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.16 -0.04 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.14 -0.04 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.08 -0.03 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.03 -0.03 48 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.02 -0.03 46 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 -0.03 42 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 3.50 C 0.03 0.03 0.03 0.01 0.00 60 1 12 +1
29JUN27 0.85 C 0.00 0.00 0.00 0.50 -0.08 57 0 2 0
29JUN27 0.90 C 0.00 0.00 0.00 0.46 -0.08 54 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.43 -0.08 54 0 0 0
29JUN27 1.00 C 0.40 0.40 0.40 0.40 -0.07 54 3 13 +3
29JUN27 1.05 C 0.00 0.00 0.00 0.37 -0.07 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.33 -0.08 50 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.31 -0.08 51 0 0 0
29JUN27 1.20 C 0.33 0.33 0.33 0.29 -0.07 52 1 1 +1
29JUN27 1.25 C 0.31 0.31 0.31 0.27 -0.07 52 2 92 +2
29JUN27 1.30 C 0.00 0.00 0.00 0.25 -0.07 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.24 -0.06 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.22 -0.06 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.21 -0.05 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.19 -0.05 53 0 2 0
29JUN27 1.55 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.15 -0.05 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.14 -0.05 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.12 -0.04 52 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.07 -0.04 51 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.06 -0.04 51 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 3 0
TOTAL CALL 109 6,995 +71
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 1.10 P 0.01 0.01 0.01 0.02 +0.01 61 10 10 +10
30JUL26 1.15 P 0.02 0.02 0.02 0.03 +0.02 57 41 42 +41
30JUL26 1.20 P 0.02 0.05 0.02 0.05 +0.03 59 8 16 +8
30JUL26 1.25 P 0.05 0.06 0.05 0.07 +0.04 56 26 83 +26
30JUL26 1.30 P 0.07 0.10 0.07 0.10 +0.04 57 14 160 0
30JUL26 1.35 P 0.00 0.00 0.00 0.14 +0.06 62 0 45 0
30JUL26 1.40 P 0.00 0.00 0.00 0.18 +0.07 65 0 22 0
30JUL26 1.45 P 0.00 0.00 0.00 0.22 +0.07 64 0 28 0
30JUL26 1.50 P 0.21 0.21 0.21 0.26 +0.07 60 1 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.31 +0.08 68 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.36 +0.08 74 0 22 0
30JUL26 1.65 P 0.00 0.00 0.00 0.41 +0.09 81 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.46 +0.09 88 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.51 +0.09 94 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.56 +0.09 99 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.60 +0.08 0 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.66 +0.09 110 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.71 +0.09 115 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.76 +0.10 120 0 23 -22
30JUL26 2.10 P 0.00 0.00 0.00 0.86 +0.10 130 0 0 -1
30JUL26 2.20 P 0.00 0.00 0.00 0.96 +0.10 138 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 1.06 +0.10 146 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.16 +0.10 154 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.26 +0.10 161 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.36 +0.10 168 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.46 +0.10 175 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.56 +0.10 181 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.66 +0.10 188 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.76 +0.10 194 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.03 +0.01 58 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.04 +0.01 56 0 60 0
28AUG26 1.15 P 0.05 0.05 0.05 0.06 +0.02 57 2 32 +2
28AUG26 1.20 P 0.08 0.08 0.08 0.08 +0.02 57 1 230 0
28AUG26 1.25 P 0.08 0.10 0.08 0.10 +0.03 54 11 40 +11
28AUG26 1.30 P 0.10 0.10 0.10 0.14 +0.05 60 30 209 0
28AUG26 1.35 P 0.00 0.00 0.00 0.17 +0.05 59 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.20 +0.05 56 0 6 0
28AUG26 1.45 P 0.00 0.00 0.00 0.24 +0.06 57 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.28 +0.06 58 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.33 +0.07 63 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.37 +0.07 61 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.42 +0.08 66 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.47 +0.08 71 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.52 +0.09 75 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.57 +0.09 79 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.62 +0.09 83 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.67 +0.10 87 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.72 +0.10 91 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.77 +0.10 94 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.86 +0.09 89 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.96 +0.09 95 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 1.06 +0.10 101 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.16 +0.10 106 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.26 +0.10 111 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.36 +0.10 116 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.46 +0.10 121 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.56 +0.10 125 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.66 +0.10 129 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.76 +0.10 133 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.06 +0.01 54 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29SEP26 1.20 P 0.09 0.10 0.09 0.11 +0.03 58 5 10 +5
29SEP26 1.25 P 0.00 0.00 0.00 0.13 +0.03 56 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.16 +0.04 56 0 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.19 +0.04 56 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.23 +0.06 58 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.26 +0.05 56 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.30 +0.06 56 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 +0.07 61 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 +0.07 61 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 +0.07 60 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 +0.08 64 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 +0.08 67 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 +0.08 64 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 +0.08 68 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 +0.08 71 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.72 +0.09 73 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 +0.09 76 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 +0.10 82 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.09 77 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 +0.09 82 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.16 +0.10 87 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.26 +0.10 91 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.36 +0.10 95 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.46 +0.10 98 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.56 +0.10 102 0 0 -6
29SEP26 2.90 P 0.00 0.00 0.00 1.66 +0.10 105 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.76 +0.10 109 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.86 +0.10 112 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.96 +0.10 115 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.06 +0.10 118 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.16 +0.10 121 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.26 +0.10 123 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.36 +0.10 126 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.46 +0.10 129 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.56 +0.10 131 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.66 +0.10 134 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.76 +0.10 136 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.86 +0.10 139 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.96 +0.10 141 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 +0.01 60 0 1 0
29OCT26 0.95 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.06 +0.01 55 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.08 +0.02 56 0 100 0
29OCT26 1.15 P 0.08 0.08 0.08 0.11 +0.03 59 1 1 +1
29OCT26 1.20 P 0.00 0.00 0.00 0.13 +0.03 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.15 +0.03 56 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.18 +0.04 56 0 1 0
29OCT26 1.35 P 0.00 0.00 0.00 0.21 +0.04 56 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.25 +0.05 58 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.28 +0.05 56 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.32 +0.06 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.36 +0.06 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.41 +0.07 62 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.45 +0.07 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.49 +0.07 60 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.54 +0.08 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.59 +0.09 67 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.63 +0.08 65 0 0 0
30DEC26 0.85 P 0.03 0.03 0.03 0.03 +0.01 55 1 1 +1
30DEC26 0.90 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30DEC26 0.95 P 0.05 0.06 0.05 0.05 +0.01 53 2 2 +2
30DEC26 1.00 P 0.06 0.06 0.06 0.07 +0.02 55 1 4 +1
30DEC26 1.05 P 0.08 0.08 0.08 0.09 +0.03 56 1 1 +1
30DEC26 1.10 P 0.00 0.00 0.00 0.10 +0.02 52 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 +0.03 55 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 +0.04 53 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 +0.04 54 0 70 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 +0.05 54 0 104 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 +0.05 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.06 56 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 +0.05 55 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 +0.06 56 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 +0.06 57 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 +0.06 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 +0.07 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 +0.07 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 +0.07 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 +0.07 59 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 +0.08 62 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.69 +0.07 61 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.74 +0.08 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.79 +0.09 65 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.88 +0.09 65 0 7 0
30DEC26 2.20 P 0.94 0.94 0.94 0.98 +0.09 69 9 20 +9
30DEC26 2.30 P 0.00 0.00 0.00 1.08 +0.10 73 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.17 +0.09 71 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.27 +0.10 74 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.38 +0.11 83 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.46 +0.10 73 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.57 +0.11 83 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.66 +0.10 78 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.76 +0.10 81 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.86 +0.10 83 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.96 +0.10 86 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.06 +0.10 88 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.16 +0.10 90 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.26 +0.10 92 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.36 +0.10 94 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.46 +0.10 96 0 0 -1
30DEC26 3.80 P 0.00 0.00 0.00 2.56 +0.10 98 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.66 +0.10 100 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 +0.02 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.12 +0.03 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.14 +0.03 54 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.16 +0.03 53 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.19 +0.04 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.21 +0.04 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.24 +0.04 52 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.28 +0.05 55 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.32 +0.06 56 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.35 +0.05 55 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.39 +0.06 57 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.42 +0.05 55 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.46 +0.06 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.50 +0.06 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.54 +0.06 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.59 +0.07 59 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.63 +0.07 59 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.67 +0.07 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.72 +0.08 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.76 +0.07 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.81 +0.08 61 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.90 +0.08 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.00 +0.09 66 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.08 +0.08 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.18 +0.09 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.27 +0.09 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.38 +0.10 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.47 +0.10 68 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.57 +0.10 71 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.66 +0.09 67 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.78 +0.12 80 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.87 +0.11 77 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.96 +0.10 74 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.06 +0.10 75 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.16 +0.10 77 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.26 +0.10 79 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.12 +0.02 53 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.14 +0.02 53 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 +0.02 52 0 2 0
29JUN27 1.15 P 0.20 0.20 0.20 0.19 +0.03 53 1 3 +1
29JUN27 1.20 P 0.20 0.20 0.20 0.21 +0.03 52 1 122 0
29JUN27 1.25 P 0.25 0.25 0.25 0.24 +0.03 52 1 1 0
29JUN27 1.30 P 0.28 0.28 0.28 0.27 +0.04 52 1 32 +1
29JUN27 1.35 P 0.00 0.00 0.00 0.31 +0.05 54 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.34 +0.05 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.38 +0.06 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.41 +0.05 54 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.45 +0.05 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.49 +0.06 56 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.57 +0.06 56 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.61 +0.06 57 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.65 +0.06 56 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.69 +0.06 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.74 +0.07 58 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.78 +0.07 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.82 +0.06 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.91 +0.07 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.01 +0.08 61 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.10 +0.08 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.19 +0.08 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.28 +0.08 60 0 20 0
TOTAL PUT 168 5,334 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 113.40
10JUL26 90.00 C 0.00 0.00 0.00 23.42 -1.71 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 20.92 -1.71 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 18.42 -1.71 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 15.92 -1.71 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 13.42 -1.71 0 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 10.93 -1.71 42 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 8.44 -1.71 37 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 6.00 -1.70 35 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 3.66 -1.58 31 0 15 0
10JUL26 112.50 C 0.00 0.00 0.00 1.93 -1.36 34 0 31 0
10JUL26 115.00 C 1.43 1.43 1.20 0.81 -1.00 35 21 55 -15
10JUL26 117.50 C 0.00 0.00 0.00 0.26 -0.59 35 0 17 0
10JUL26 120.00 C 0.00 0.00 0.00 0.07 -0.26 36 0 3 0
10JUL26 122.50 C 0.09 0.09 0.09 0.02 -0.10 38 5 6 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 4 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 20.98 -1.70 43 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 18.48 -1.71 36 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 15.98 -1.71 28 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 13.50 -1.70 32 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 11.04 -1.69 31 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 8.66 -1.66 31 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 6.44 -1.59 31 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 4.35 -1.41 29 0 0 0
17JUL26 112.50 C 3.40 3.40 3.40 2.81 -1.20 30 15 15 +15
17JUL26 115.00 C 2.09 2.10 2.09 1.66 -0.95 30 30 15 +15
17JUL26 117.50 C 1.21 1.21 1.21 0.90 -0.68 31 15 15 +15
17JUL26 120.00 C 0.00 0.00 0.00 0.46 -0.42 31 0 1 0
17JUL26 122.50 C 0.00 0.00 0.00 0.21 -0.27 32 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 0.09 -0.14 32 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 0.03 -0.07 31 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.57 -1.71 29 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.08 -1.71 29 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.60 -1.71 29 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.15 -1.69 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.75 -1.67 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.44 -1.62 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 9.26 -1.56 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.28 -1.45 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.36 -1.29 29 0 33 0
30JUL26 112.50 C 3.87 3.87 3.87 3.93 -1.11 29 15 35 -15
30JUL26 115.00 C 2.76 2.76 2.76 2.77 -0.93 29 15 94 +10
30JUL26 117.50 C 2.08 2.08 1.88 1.88 -0.74 30 20 74 0
30JUL26 120.00 C 1.33 1.33 1.33 1.22 -0.57 30 1 185 +1
30JUL26 122.50 C 0.90 0.90 0.90 0.78 -0.40 30 21 87 -2
30JUL26 125.00 C 0.00 0.00 0.00 0.49 -0.31 30 0 238 0
30JUL26 127.50 C 0.00 0.00 0.00 0.28 -0.21 30 0 106 0
30JUL26 130.00 C 0.00 0.00 0.00 0.16 -0.13 31 0 113 0
30JUL26 132.50 C 0.16 0.17 0.16 0.09 -0.08 31 13 59 +5
30JUL26 135.00 C 0.15 0.15 0.15 0.05 -0.04 31 1 122 -1
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 23.57 -1.89 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.45 -1.51 30 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.08 -1.64 30 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.79 -1.60 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.59 -1.54 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.51 -1.47 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.58 -1.38 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 8.81 -1.29 30 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.02 -1.20 28 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 5.66 -1.02 29 0 36 0
28AUG26 115.00 C 0.00 0.00 0.00 4.50 -0.89 29 0 53 0
28AUG26 117.50 C 0.00 0.00 0.00 3.52 -0.76 29 0 45 0
28AUG26 120.00 C 0.00 0.00 0.00 2.71 -0.64 29 0 124 0
28AUG26 122.50 C 0.00 0.00 0.00 2.05 -0.53 29 0 58 0
28AUG26 125.00 C 0.00 0.00 0.00 1.53 -0.43 29 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.14 -0.36 30 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 0.86 -0.29 30 0 125 0
28AUG26 132.50 C 0.00 0.00 0.00 0.61 -0.22 30 0 131 0
28AUG26 135.00 C 0.53 0.53 0.50 0.43 -0.17 30 6 77 0
28AUG26 137.50 C 0.48 0.48 0.46 0.29 -0.13 30 20 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 45.95 -1.80 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.48 -1.79 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.02 -1.79 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.57 -1.79 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.02 -1.98 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.59 -1.97 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.17 -1.96 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.77 -1.91 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.43 -1.81 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.06 -1.92 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.01 -1.65 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.78 -1.57 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 17.63 -1.52 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 15.59 -1.46 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 13.66 -1.39 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.87 -1.31 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.22 -1.22 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 8.50 -1.14 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.15 -1.03 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 5.99 -0.93 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 5.04 -0.74 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.10 -0.70 29 0 76 0
29SEP26 122.50 C 0.00 0.00 0.00 3.34 -0.61 29 0 91 0
29SEP26 125.00 C 3.22 3.22 3.22 2.70 -0.53 29 15 30 -6
29SEP26 127.50 C 0.00 0.00 0.00 2.17 -0.47 29 0 31 0
29SEP26 130.00 C 0.00 0.00 0.00 1.76 -0.43 30 0 271 0
29SEP26 132.50 C 0.00 0.00 0.00 1.44 -0.34 30 0 57 0
29SEP26 135.00 C 0.00 0.00 0.00 1.13 -0.28 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 0.85 -0.26 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.66 -0.20 30 0 94 0
29SEP26 142.50 C 0.71 0.71 0.71 0.50 -0.15 30 2 154 +2
29SEP26 145.00 C 0.00 0.00 0.00 0.38 -0.12 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.29 -0.09 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 24.57 -1.81 26 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.39 -1.74 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 20.49 -1.47 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 18.45 -1.41 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.51 -1.34 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 14.69 -1.25 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 12.98 -1.17 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.40 -1.08 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.65 -1.03 29 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 8.37 -0.89 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.22 -0.79 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.19 -0.70 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.27 -0.62 29 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 4.46 -0.55 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 3.76 -0.47 29 0 15 0
29OCT26 127.50 C 0.00 0.00 0.00 3.15 -0.42 30 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 2.62 -0.35 30 0 6 0
29OCT26 132.50 C 0.00 0.00 0.00 2.17 -0.41 30 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 1.84 -0.33 30 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 1.51 -0.27 30 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 41.32 -1.90 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.90 -1.89 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.49 -1.85 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.10 -1.84 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.74 -1.83 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.41 -1.85 25 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.13 -1.82 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.89 -1.79 27 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 22.75 -1.77 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 20.82 -1.54 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 18.83 -1.49 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 16.97 -1.41 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 15.20 -1.37 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.57 -1.28 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.04 -1.21 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 10.64 -1.16 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.11 -1.31 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.00 -0.96 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 6.99 -0.87 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.07 -0.86 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 5.28 -0.70 28 0 123 0
30DEC26 125.00 C 0.00 0.00 0.00 4.59 -0.63 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 3.97 -0.54 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.42 -0.51 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 2.95 -0.58 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.49 -0.57 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.14 -0.37 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.80 -0.36 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.53 -0.30 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.29 -0.27 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.07 -0.25 29 0 18 0
30DEC26 150.00 C 1.22 1.22 1.22 0.91 -0.20 29 40 113 +39
30DEC26 152.50 C 0.00 0.00 0.00 0.76 -0.19 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.64 -0.15 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.53 -0.13 29 0 73 0
30DEC26 160.00 C 0.90 0.90 0.90 0.44 -0.12 29 40 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.37 -0.09 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 -0.08 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 25.42 -1.76 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.40 -1.71 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.65 -1.43 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.84 -1.36 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.10 -1.33 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.52 -1.22 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.98 -1.21 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.62 -1.08 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.29 -1.08 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.12 -0.95 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.75 -0.87 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.73 -0.92 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.91 -1.02 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.03 -0.77 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.30 -1.05 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 5.70 -0.78 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 5.07 -0.57 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.57 -0.58 28 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.03 -0.64 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 3.60 -0.54 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.17 -0.52 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 2.79 -0.46 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.48 -0.40 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.17 -0.39 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.91 -0.33 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.69 -0.23 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.47 -0.23 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.29 -0.19 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.14 -0.16 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.98 -0.17 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.86 -0.14 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.76 -0.11 28 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 26.22 -1.65 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.28 -1.63 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.47 -1.58 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.22 -1.06 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.64 -1.24 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.15 -1.23 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.25 -1.24 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.97 -1.12 27 0 0 0
29JUN27 110.00 C 13.80 13.80 13.80 13.73 -1.08 27 2 4 +2
29JUN27 112.50 C 13.28 13.28 13.28 12.64 -1.01 27 1 1 +1
29JUN27 115.00 C 0.00 0.00 0.00 11.59 -0.94 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.58 -0.90 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.72 -0.80 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 8.85 -0.90 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.07 -0.87 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.37 -0.83 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.69 -0.83 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.16 -0.73 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.71 -0.75 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.15 -0.73 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.66 -0.65 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.24 -0.59 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.82 -0.57 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.43 -0.53 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.12 -0.45 28 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 2.82 -0.43 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.51 -0.42 28 0 0 0
TOTAL CALL 298 10,101 +66
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
10JUL26 105.00 P 0.00 0.00 0.00 0.02 0.00 39 0 6 0
10JUL26 107.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 7 0
10JUL26 110.00 P 0.00 0.00 0.00 0.36 +0.09 36 0 4 0
10JUL26 112.50 P 0.00 0.00 0.00 1.09 +0.31 36 0 16 0
10JUL26 115.00 P 0.00 0.00 0.00 2.48 +0.70 38 0 30 0
10JUL26 117.50 P 0.00 0.00 0.00 4.48 +1.14 41 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 6.65 +1.44 36 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 9.10 +1.62 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 11.60 +1.69 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 14.10 +1.70 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 16.60 +1.70 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 19.10 +1.70 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 22.19 +2.29 140 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 24.76 +2.20 155 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 13 0
17JUL26 107.50 P 0.00 0.00 0.00 0.47 +0.13 32 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 1.03 +0.27 32 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 1.97 +0.50 32 0 8 0
17JUL26 115.00 P 0.00 0.00 0.00 3.33 +0.77 33 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 5.10 +1.05 34 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 6.98 +1.26 31 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 9.24 +1.45 31 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 11.63 +1.58 31 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 14.10 +1.66 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 16.60 +1.70 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 19.10 +1.70 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 22.19 +2.29 78 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 24.76 +2.10 86 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 41 0
30JUL26 97.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 58 0
30JUL26 100.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.36 +0.09 30 0 125 0
30JUL26 105.00 P 0.00 0.00 0.00 0.68 +0.15 30 0 103 0
30JUL26 107.50 P 0.00 0.00 0.00 1.22 +0.27 31 0 187 0
30JUL26 110.00 P 2.13 2.13 2.13 1.98 +0.41 31 15 141 +15
30JUL26 112.50 P 2.70 3.16 2.70 3.05 +0.59 31 6 89 -2
30JUL26 115.00 P 4.30 4.48 4.30 4.38 +0.78 31 201 116 -153
30JUL26 117.50 P 0.00 0.00 0.00 6.02 +0.97 32 0 42 0
30JUL26 120.00 P 8.00 8.00 8.00 7.91 +1.36 33 1 191 +1
30JUL26 122.50 P 0.00 0.00 0.00 9.71 +1.29 30 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 11.92 +1.43 30 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 14.24 +1.53 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 16.64 +1.60 30 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 19.10 +1.66 0 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 22.25 +2.35 54 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 24.77 +2.11 58 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 27.23 +1.95 61 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 29.73 +2.22 65 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.23 +2.21 69 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 34.73 +2.21 72 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.26 +2.24 76 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.73 +2.21 79 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.23 +2.21 82 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.76 +2.24 86 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.26 +2.24 89 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.76 +2.24 92 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.22 +2.20 94 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.76 +2.24 98 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.29 +0.07 30 0 0 0
28AUG26 97.50 P 0.73 0.73 0.73 0.49 +0.11 30 5 15 -5
28AUG26 100.00 P 1.00 1.00 1.00 0.80 +0.18 30 1 60 0
28AUG26 102.50 P 0.00 0.00 0.00 1.23 +0.26 30 0 39 0
28AUG26 105.00 P 2.01 2.01 2.01 1.80 +0.35 30 15 58 -6
28AUG26 107.50 P 2.70 2.70 2.70 2.56 +0.46 30 15 34 -5
28AUG26 110.00 P 0.00 0.00 0.00 3.50 +0.58 30 0 53 0
28AUG26 112.50 P 0.00 0.00 0.00 4.64 +0.71 31 0 122 0
28AUG26 115.00 P 0.00 0.00 0.00 5.98 +0.84 31 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 7.52 +0.98 31 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 8.97 +1.07 30 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 10.80 +1.17 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 12.78 +1.28 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 14.87 +1.37 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 17.07 +1.44 30 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 19.37 +1.53 30 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 22.30 +2.15 38 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 24.77 +2.06 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.23 +1.95 43 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 29.73 +2.07 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 32.23 +2.14 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.73 +2.14 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.26 +2.18 53 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.73 +2.14 55 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.23 +2.14 57 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.76 +2.17 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.26 +2.17 62 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.76 +2.17 64 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.22 +2.13 66 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.76 +2.17 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 +0.01 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.19 +0.04 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.48 +0.09 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.75 +0.15 30 0 55 0
29SEP26 97.50 P 1.35 1.35 1.35 1.10 +0.18 30 2 57 +2
29SEP26 100.00 P 0.00 0.00 0.00 1.56 +0.26 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.15 +0.35 30 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 2.87 +0.43 30 0 78 0
29SEP26 107.50 P 3.88 3.96 3.88 3.73 +0.50 30 2 127 -2
29SEP26 110.00 P 0.00 0.00 0.00 4.74 +0.58 30 0 117 0
29SEP26 112.50 P 0.00 0.00 0.00 5.94 +0.71 31 0 113 0
29SEP26 115.00 P 0.00 0.00 0.00 7.29 +0.85 31 0 189 0
29SEP26 117.50 P 0.00 0.00 0.00 8.75 +0.91 31 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 10.11 +0.70 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 11.86 +1.11 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.71 +1.19 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.66 +1.25 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.74 +1.35 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 19.90 +1.42 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 22.72 +2.06 35 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 25.00 +1.83 35 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 27.33 +1.88 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.73 +1.99 37 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 32.23 +2.04 39 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 34.73 +2.14 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.26 +2.17 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 39.73 +2.14 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.23 +2.14 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.76 +2.16 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.26 +2.17 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.76 +2.17 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.22 +2.13 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.76 +2.17 56 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.61 +0.13 30 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.87 +0.17 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 1.26 +0.27 30 0 0 0
29OCT26 97.50 P 1.71 1.71 1.71 1.72 +0.33 30 15 16 +15
29OCT26 100.00 P 0.00 0.00 0.00 2.28 +0.40 30 0 8 0
29OCT26 102.50 P 0.00 0.00 0.00 2.94 +0.45 30 0 0 0
29OCT26 105.00 P 3.67 3.71 3.67 3.75 +0.55 30 2 5 +2
29OCT26 107.50 P 0.00 0.00 0.00 4.64 +0.61 30 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 5.65 +0.65 30 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 6.78 +0.78 30 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.34 +1.06 31 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 9.51 +0.87 30 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 11.08 +1.09 30 0 3 0
29OCT26 122.50 P 0.00 0.00 0.00 12.75 +1.17 30 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 14.53 +1.22 30 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 16.43 +1.33 30 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 18.39 +1.35 30 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 20.47 +1.43 30 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 23.08 +1.95 33 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 25.32 +1.82 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 +0.04 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 +0.04 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.56 +0.06 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 +0.10 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.09 +0.13 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.45 +0.14 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.98 +0.26 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.55 +0.28 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.19 +0.29 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.00 +0.39 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 4.87 +0.44 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.88 +0.50 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.98 +0.61 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.17 +0.68 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 9.52 +0.84 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 10.91 +0.83 30 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 12.27 +0.74 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 13.86 +0.90 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.61 +1.02 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.37 +1.03 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 19.28 +1.14 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.21 +1.16 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 23.92 +1.67 32 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 26.04 +1.72 32 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.22 +1.77 33 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 30.43 +1.82 33 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 32.68 +1.86 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 34.96 +1.89 34 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 37.28 +1.93 35 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 39.62 +1.96 35 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 41.98 +1.98 36 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 44.35 +2.00 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.74 +2.01 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.16 +2.04 38 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 51.56 +2.05 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.91 +1.99 39 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.42 +2.08 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.35 +0.23 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.03 +0.41 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.68 +0.33 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 4.48 +0.43 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 5.31 +0.44 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.31 +0.55 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.33 +0.56 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.54 +0.68 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 9.76 +0.69 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.15 +0.82 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.59 +0.83 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.14 +1.16 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.31 +0.94 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 16.95 +0.99 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.28 +1.64 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.11 +1.27 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 23.07 +1.37 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 25.07 +1.45 31 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.11 +1.55 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 29.24 +1.65 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 31.38 +1.72 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 33.54 +1.76 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 35.73 +1.68 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.97 +1.73 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.23 +1.76 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 42.51 +1.78 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.82 +1.81 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.15 +1.95 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.50 +1.98 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.86 +1.99 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.23 +2.00 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.58 +1.98 35 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.25 +0.30 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.88 +0.30 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.77 +0.40 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.60 +0.41 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.54 +0.51 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 7.55 +0.52 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.64 +0.58 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 9.86 +0.72 29 0 31 0
29JUN27 110.00 P 10.80 11.26 10.80 11.09 +0.66 29 8 14 +1
29JUN27 112.50 P 0.00 0.00 0.00 12.44 +0.74 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.87 +0.79 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 15.43 +0.92 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.00 +0.93 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 18.68 +1.03 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.46 +1.17 30 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 22.30 +1.23 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.15 +1.27 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 26.10 +1.34 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.11 +1.52 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.13 +1.57 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.20 +1.62 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.27 +1.61 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.44 +1.69 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.61 +1.73 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.81 +1.76 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.05 +1.80 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.30 +1.83 32 0 0 0
TOTAL PUT 288 7,993 -137
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$ 2.02
30JUL26 1.55 C 0.00 0.00 0.00 0.47 -0.08 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.42 -0.08 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.37 -0.09 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.32 -0.08 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.28 -0.07 40 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.24 -0.09 44 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.20 -0.07 45 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.13 -0.07 44 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 15 0
30JUL26 2.10 C 0.00 0.00 0.00 0.06 -0.05 45 0 83 0
30JUL26 2.20 C 0.04 0.04 0.04 0.04 -0.03 49 2 314 -2
30JUL26 2.30 C 0.00 0.00 0.00 0.03 -0.02 56 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 -0.01 58 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 95 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 64 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 140 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.48 -0.07 50 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.43 -0.08 45 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.38 -0.08 40 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.34 -0.07 46 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.26 -0.07 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.23 -0.06 50 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.19 -0.07 46 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.16 -0.06 46 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.09 -0.05 46 0 2 0
28AUG26 2.20 C 0.10 0.10 0.10 0.06 -0.04 47 30 405 +30
28AUG26 2.30 C 0.08 0.08 0.08 0.04 -0.03 48 30 683 +30
28AUG26 2.40 C 0.00 0.00 0.00 0.03 -0.02 50 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 48 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 99 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.49 -0.07 56 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.43 -0.09 41 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.38 -0.09 37 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.34 -0.09 41 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.27 -0.08 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.18 -0.06 46 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 -0.05 45 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.08 -0.04 45 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.04 -0.03 45 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 -0.02 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.02 42 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.49 -0.08 51 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.45 -0.08 53 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.38 -0.10 34 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.35 -0.09 43 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.32 -0.08 46 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.25 -0.08 45 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.20 -0.06 46 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.17 -0.06 44 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.13 -0.06 44 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.47 -0.08 51 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.43 -0.08 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.39 -0.08 48 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.36 -0.08 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.33 -0.07 48 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.28 -0.07 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 -0.07 47 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 -0.06 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 -0.05 47 0 210 0
30DEC26 2.30 C 0.16 0.16 0.16 0.13 -0.05 46 3 270 -3
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.04 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 -0.03 48 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.03 46 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 -0.03 47 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 -0.03 46 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.03 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.03 40 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.02 41 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.54 -0.08 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.51 -0.07 50 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.48 -0.07 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.45 -0.07 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.39 -0.07 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.37 -0.06 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.34 -0.07 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 -0.06 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 -0.06 48 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.15 -0.04 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 -0.04 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 -0.04 47 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.03 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 -0.02 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 -0.02 48 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.02 39 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 450 0
29JUN27 1.55 C 0.00 0.00 0.00 0.59 -0.07 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.56 -0.06 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.51 -0.05 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.48 -0.06 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 -0.05 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.44 -0.04 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 -0.05 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.39 -0.05 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 -0.04 50 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.33 -0.05 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 -0.03 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.03 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 -0.02 50 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 -0.02 50 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29JUN27 3.00 C 0.15 0.15 0.15 0.13 -0.02 50 5 15 +5
29JUN27 3.10 C 0.00 0.00 0.00 0.12 -0.01 50 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 -0.02 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.02 48 0 16 0
TOTAL CALL 70 14,037 +60
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30JUL26 1.90 P 0.04 0.04 0.04 0.04 +0.01 44 20 175 +20
30JUL26 1.95 P 0.00 0.00 0.00 0.06 +0.02 46 0 51 0
30JUL26 2.00 P 0.09 0.09 0.09 0.09 +0.03 50 1 164 +1
30JUL26 2.10 P 0.00 0.00 0.00 0.15 +0.04 51 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.22 +0.05 51 0 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.31 +0.06 58 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.40 +0.07 61 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.50 +0.08 71 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.59 +0.07 69 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.69 +0.08 76 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.79 +0.08 83 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.89 +0.08 90 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.99 +0.08 97 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.09 +0.08 103 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.19 +0.08 109 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.29 +0.08 114 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.39 +0.08 120 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.49 +0.08 125 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.59 +0.08 130 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.69 +0.08 135 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.79 +0.08 140 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.89 +0.08 144 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.99 +0.08 149 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.09 +0.08 153 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.07 +0.02 44 0 150 0
28AUG26 1.85 P 0.07 0.07 0.07 0.09 +0.02 44 440 560 +440
28AUG26 1.90 P 0.00 0.00 0.00 0.11 +0.02 42 0 150 0
28AUG26 1.95 P 0.00 0.00 0.00 0.14 +0.03 44 0 715 0
28AUG26 2.00 P 0.15 0.15 0.15 0.17 +0.04 44 1 886 0
28AUG26 2.10 P 0.00 0.00 0.00 0.23 +0.04 41 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.31 +0.05 42 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.39 +0.06 39 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.49 +0.08 46 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.56 +0.06 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.67 +0.08 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.77 +0.09 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.87 +0.10 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.97 +0.10 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.07 +0.11 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.16 +0.10 0 1 0 -1
28AUG26 3.20 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.56 +0.12 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.75 +0.11 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 1.80 P 0.08 0.08 0.08 0.10 +0.02 44 49 79 +49
29SEP26 1.85 P 0.00 0.00 0.00 0.12 +0.02 43 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 +0.02 42 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 +0.02 43 0 95 0
29SEP26 2.00 P 0.18 0.18 0.18 0.20 +0.03 43 24 115 +24
29SEP26 2.10 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.33 +0.04 41 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.41 +0.05 40 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.51 +0.07 46 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 +0.08 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 +0.09 47 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 +0.09 44 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 +0.10 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 +0.10 0 1 238 +1
29SEP26 3.00 P 0.00 0.00 0.00 1.07 +0.10 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.16 +0.10 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.23 +0.07 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.36 +0.11 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.08 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.56 +0.12 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.11 +0.08 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.21 +0.08 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.31 +0.08 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.41 +0.09 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.51 +0.09 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.61 +0.09 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.90 +0.08 0 0 110 0
29OCT26 1.55 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.42 +0.04 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.51 +0.05 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.61 +0.07 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.69 +0.07 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.79 +0.09 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.88 +0.09 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 0.00 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 0.00 43 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 0.00 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 0.00 44 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 +0.02 44 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.33 +0.02 44 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.40 +0.03 44 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 +0.04 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.56 +0.06 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.62 +0.04 41 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 +0.05 42 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 +0.05 38 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 +0.06 36 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.97 +0.06 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.07 +0.08 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.16 +0.08 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 +0.11 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 +0.09 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.45 +0.09 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 +0.11 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.03 +0.07 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.13 +0.10 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.26 +0.13 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.51 +0.09 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 +0.02 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 +0.02 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 +0.02 45 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 +0.02 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 +0.03 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 +0.04 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.59 +0.04 44 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 +0.04 42 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 +0.04 42 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 +0.05 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 +0.06 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.00 +0.06 41 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.08 +0.06 36 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.18 +0.07 38 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.28 +0.08 40 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.37 +0.09 33 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 +0.11 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.56 +0.09 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.68 +0.12 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.88 +0.13 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.97 +0.13 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.04 +0.08 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.14 +0.11 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.26 +0.13 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.41 +0.08 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 +0.02 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.20 +0.03 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 +0.02 47 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.27 +0.03 48 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.30 +0.04 48 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.32 +0.03 47 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.35 +0.04 47 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.38 +0.04 47 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 +0.04 47 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 +0.04 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 +0.05 47 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.64 +0.05 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.71 +0.05 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.79 +0.06 45 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 +0.06 45 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 +0.06 45 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.03 +0.06 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.11 +0.06 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.20 +0.07 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.28 +0.06 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.37 +0.07 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.49 +0.10 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 +0.11 44 0 0 0
TOTAL PUT 537 17,272 +534
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$ 42.02
30JUL26 30.00 C 0.00 0.00 0.00 12.08 +0.12 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.07 +0.11 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.08 +0.11 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.03 +0.06 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.05 +0.06 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.12 +0.10 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.17 +0.10 38 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 5.25 +0.09 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.38 +0.08 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.57 +0.07 38 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 2.85 +0.08 38 0 62 0
30JUL26 41.00 C 2.67 2.67 2.00 2.25 +0.10 39 17 38 +15
30JUL26 42.00 C 1.65 1.65 1.65 1.62 0.00 37 15 44 +8
30JUL26 43.00 C 0.00 0.00 0.00 1.24 +0.04 38 0 57 0
30JUL26 44.00 C 0.87 0.87 0.87 0.89 +0.03 38 15 133 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.62 +0.01 38 0 279 0
30JUL26 46.00 C 0.00 0.00 0.00 0.42 -0.01 38 0 101 0
30JUL26 47.00 C 0.00 0.00 0.00 0.28 0.00 38 0 198 0
30JUL26 48.00 C 0.00 0.00 0.00 0.18 0.00 38 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 116 0
30JUL26 50.00 C 0.00 0.00 0.00 0.07 0.00 38 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 39 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.16 +0.20 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.19 +0.14 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.23 +0.22 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.32 +0.26 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.36 +0.12 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.47 +0.09 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.62 +0.09 40 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.81 +0.08 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.06 +0.07 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.36 +0.06 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.83 +0.16 42 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.20 +0.10 41 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 2.60 +0.02 39 0 98 0
28AUG26 43.00 C 0.00 0.00 0.00 2.16 +0.02 39 0 45 0
28AUG26 44.00 C 0.00 0.00 0.00 1.80 +0.03 40 0 18 0
28AUG26 45.00 C 0.00 0.00 0.00 1.45 0.00 39 0 113 0
28AUG26 46.00 C 0.00 0.00 0.00 1.20 +0.02 40 0 142 0
28AUG26 47.00 C 0.00 0.00 0.00 0.96 +0.01 40 0 94 0
28AUG26 48.00 C 0.00 0.00 0.00 0.77 0.00 40 0 83 0
28AUG26 49.00 C 0.00 0.00 0.00 0.61 +0.01 40 0 75 0
28AUG26 50.00 C 0.53 0.53 0.53 0.47 0.00 40 1 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.25 0.00 40 0 45 0
28AUG26 55.00 C 0.15 0.15 0.15 0.12 -0.01 40 4 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 0.00 40 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.22 +0.22 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.28 +0.23 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.33 +0.22 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.40 +0.20 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.51 +0.19 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.61 +0.09 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.79 +0.09 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.02 +0.08 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.29 +0.06 39 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.61 +0.05 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.13 +0.10 41 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.56 +0.12 41 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.04 +0.05 41 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 2.59 +0.04 40 0 95 0
29SEP26 44.00 C 0.00 0.00 0.00 2.19 +0.03 40 0 282 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 +0.02 40 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 +0.01 40 0 80 0
29SEP26 47.00 C 1.57 1.57 1.33 1.28 +0.01 40 16 82 -4
29SEP26 48.00 C 1.14 1.14 1.11 1.06 +0.01 40 17 69 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 +0.03 40 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 0.00 39 0 191 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 0.00 39 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 0.00 40 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 0.00 40 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 0.00 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 56 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 12.38 +0.34 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.43 +0.33 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.38 +0.19 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.61 +0.35 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.62 +0.18 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.72 +0.10 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.92 +0.08 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.17 +0.08 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.49 +0.07 39 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.84 +0.06 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.38 +0.09 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.84 +0.11 40 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.35 +0.07 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.91 +0.08 40 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.52 +0.04 40 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.17 +0.02 39 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 1.87 +0.03 39 0 60 0
29OCT26 47.00 C 1.67 1.67 1.67 1.60 +0.01 39 15 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.37 +0.02 39 0 51 0
29OCT26 49.00 C 0.00 0.00 0.00 1.17 +0.01 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.97 +0.01 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.63 0.00 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.38 +0.21 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.46 +0.12 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.58 +0.12 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.74 +0.18 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.93 +0.17 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.12 +0.31 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.13 +0.06 36 0 40 0
30DEC26 37.00 C 0.00 0.00 0.00 6.44 +0.06 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.80 +0.05 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.21 +0.05 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.67 +0.04 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 +0.02 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 +0.02 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.34 +0.06 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.02 +0.09 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.68 +0.07 36 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 +0.09 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.10 +0.01 36 0 46 0
30DEC26 48.00 C 0.00 0.00 0.00 1.86 0.00 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.64 0.00 36 0 60 0
30DEC26 50.00 C 1.85 1.85 1.85 1.44 0.00 36 1 115 -1
30DEC26 52.50 C 0.00 0.00 0.00 1.00 -0.01 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 -0.01 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 0.00 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 0.00 36 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 0.00 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 12.71 +0.23 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.83 +0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.05 +0.09 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.26 +0.09 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.49 +0.07 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.79 +0.07 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.11 +0.05 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.29 +0.06 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.70 +0.05 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.19 +0.04 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.69 +0.04 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.23 +0.03 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.81 +0.03 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.40 +0.03 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.05 +0.03 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.70 +0.02 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.37 +0.02 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.10 +0.02 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.91 +0.02 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.63 +0.01 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.35 +0.01 36 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 0.00 36 0 30 0
30MAR27 55.00 C 1.80 1.80 1.80 1.45 +0.01 36 5 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 0.00 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 -0.01 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 0.00 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.19 +0.31 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.34 +0.21 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.62 +0.21 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.00 +0.28 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.34 +0.28 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.60 +0.16 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.99 +0.15 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.51 +0.24 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.93 +0.09 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.41 +0.08 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.93 +0.08 39 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.46 +0.11 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.04 +0.13 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.62 +0.09 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.19 +0.06 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.85 +0.04 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.53 +0.04 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.21 +0.04 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.94 +0.03 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.69 -0.08 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.54 +0.03 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.98 +0.03 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.47 +0.02 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.09 +0.02 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.73 +0.02 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.20 0.00 39 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.01 0.00 39 0 23 0
TOTAL CALL 106 8,322 +33
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 34.00 P 0.06 0.06 0.06 0.02 -0.01 39 6 102 +6
30JUL26 35.00 P 0.09 0.09 0.08 0.04 -0.01 38 54 107 +54
30JUL26 36.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 46 0
30JUL26 37.00 P 0.16 0.22 0.16 0.17 -0.02 39 25 72 +25
30JUL26 38.00 P 0.25 0.25 0.25 0.29 -0.04 38 2 204 -2
30JUL26 39.00 P 0.38 0.38 0.38 0.49 -0.06 38 5 56 -2
30JUL26 40.00 P 0.55 0.81 0.55 0.76 -0.08 38 25 221 +25
30JUL26 41.00 P 1.21 1.21 1.12 1.12 -0.09 38 5 139 +5
30JUL26 42.00 P 0.00 0.00 0.00 1.58 -0.11 38 0 171 0
30JUL26 43.00 P 0.00 0.00 0.00 2.19 -0.07 39 0 251 0
30JUL26 44.00 P 2.82 2.82 2.82 2.76 -0.14 37 15 176 +14
30JUL26 45.00 P 0.00 0.00 0.00 3.52 -0.12 38 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 4.32 -0.13 38 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 5.19 -0.12 38 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 6.09 -0.13 38 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 7.04 -0.12 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.11 -0.01 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.61 -0.28 57 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.11 -0.21 67 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.60 -0.29 74 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 18.00 -0.39 68 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 20.60 -0.21 89 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.00 -0.31 81 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.51 -0.31 90 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.11 -0.21 111 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 30.60 -0.21 115 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.31 -0.03 40 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 65 0
28AUG26 38.00 P 0.98 0.98 0.98 0.91 -0.05 40 6 54 +6
28AUG26 39.00 P 0.00 0.00 0.00 1.21 -0.07 40 0 144 0
28AUG26 40.00 P 0.00 0.00 0.00 1.57 -0.07 40 0 107 0
28AUG26 41.00 P 2.04 2.04 2.00 2.00 -0.07 40 30 263 +30
28AUG26 42.00 P 2.48 2.48 2.48 2.45 -0.10 40 15 436 +15
28AUG26 43.00 P 3.08 3.08 3.03 3.05 -0.07 40 33 164 +15
28AUG26 44.00 P 0.00 0.00 0.00 3.67 -0.07 41 0 117 0
28AUG26 45.00 P 0.00 0.00 0.00 4.28 -0.10 40 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 4.99 -0.11 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.77 -0.10 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.58 -0.11 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.41 -0.12 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 8.40 -0.19 43 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.68 -0.22 43 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 13.11 -0.21 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.60 -0.29 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.02 -0.37 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.60 -0.21 63 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.02 -0.29 61 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.51 -0.31 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.49 -0.03 40 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 -0.04 40 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.89 -0.05 40 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 1.16 -0.04 40 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 1.44 -0.05 39 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 1.80 -0.04 39 0 124 0
29SEP26 39.00 P 0.00 0.00 0.00 2.19 -0.07 39 0 87 0
29SEP26 40.00 P 2.48 2.48 2.48 2.63 -0.09 38 1 203 0
29SEP26 41.00 P 0.00 0.00 0.00 3.13 -0.09 38 0 111 0
29SEP26 42.00 P 0.00 0.00 0.00 3.68 -0.13 38 0 75 0
29SEP26 43.00 P 0.00 0.00 0.00 4.29 -0.11 38 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 4.93 -0.26 37 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 5.80 -0.10 39 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 6.55 -0.11 39 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.32 -0.11 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.14 -0.12 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.93 -0.18 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.78 -0.19 38 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.03 -0.19 38 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.36 -0.15 37 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.76 -0.20 35 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.19 -0.20 28 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.63 -0.21 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.10 -0.16 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.57 -0.21 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.03 -0.23 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.51 -0.23 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.99 -0.23 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.47 -0.24 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.95 -0.24 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.44 -0.24 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.92 -0.25 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.41 -0.24 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.90 -0.24 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.39 -0.24 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.89 -0.23 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.93 -0.04 39 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 1.18 -0.04 39 0 17 0
29OCT26 36.00 P 0.00 0.00 0.00 1.47 -0.02 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.76 -0.07 38 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 2.16 -0.04 38 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 2.54 -0.09 38 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 3.03 -0.07 38 0 7 0
29OCT26 41.00 P 0.00 0.00 0.00 3.53 -0.07 38 0 96 0
29OCT26 42.00 P 0.00 0.00 0.00 4.07 -0.09 37 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 4.68 -0.13 37 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.30 -0.25 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.17 -0.09 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.88 -0.10 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.65 -0.08 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.27 -0.08 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.18 +0.02 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.91 -0.08 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.08 -0.14 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 -0.03 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 -0.03 36 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.00 -0.05 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.26 -0.06 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.55 -0.06 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.89 -0.07 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.26 -0.08 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.68 -0.04 37 0 69 0
30DEC26 39.00 P 0.00 0.00 0.00 3.12 -0.04 36 0 68 0
30DEC26 40.00 P 0.00 0.00 0.00 3.61 -0.07 36 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 4.13 +0.09 36 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.50 -0.10 35 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 5.24 -0.11 36 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.89 -0.10 36 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 6.63 -0.13 37 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 7.33 -0.14 36 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 8.05 -0.15 36 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.81 -0.15 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.60 -0.14 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.40 -0.15 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 12.47 -0.18 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.68 -0.19 35 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 16.97 -0.15 34 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.32 -0.13 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.71 -0.13 31 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.14 -0.14 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.59 -0.19 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 29.04 -0.22 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.51 -0.23 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.99 -0.24 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.47 -0.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.96 -0.24 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.44 -0.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.93 -0.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.41 -0.24 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.90 -0.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.39 -0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.11 -0.03 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.35 -0.05 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.58 -0.04 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.94 -0.05 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.29 -0.05 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.64 -0.09 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.02 -0.08 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.45 -0.09 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.88 -0.11 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.36 -0.11 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.89 -0.08 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.48 -0.14 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 6.09 -0.11 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.71 -0.06 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.37 -0.12 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 8.04 -0.13 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.74 -0.08 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.48 -0.13 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.22 -0.14 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.99 -0.14 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.97 -0.10 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.04 -0.14 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.29 -0.03 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.56 -0.03 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.89 -0.18 34 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.27 -0.19 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.62 -0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.05 -0.27 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.51 -0.27 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.99 -0.25 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.47 -0.25 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.99 -0.21 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.47 -0.22 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.96 -0.21 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.47 -0.03 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.75 -0.02 39 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 2.08 -0.04 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.44 -0.03 39 0 4 0
29JUN27 34.00 P 2.75 2.75 2.75 2.79 -0.04 39 10 18 -10
29JUN27 35.00 P 0.00 0.00 0.00 3.18 -0.05 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.62 -0.04 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.05 -0.05 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.54 -0.06 40 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.05 -0.06 40 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.56 -0.07 40 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.09 -0.08 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.65 -0.08 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.23 -0.09 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.84 -0.10 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.47 -0.18 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.11 -0.16 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.80 -0.15 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.51 -0.15 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.20 -0.19 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.95 -0.15 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.93 -0.17 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.92 -0.20 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.03 -0.17 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.07 -0.26 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.33 -0.19 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.55 -0.21 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.84 -0.25 34 0 0 0
TOTAL PUT 232 9,390 +181
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$ 73.45
10JUL26 52.50 C 0.00 0.00 0.00 20.96 - 0 0 0 -
10JUL26 55.00 C 0.00 0.00 0.00 18.46 -2.31 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.97 -2.31 99 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 13.48 -2.32 93 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 11.03 -2.32 94 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 8.67 -2.31 94 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 6.29 -2.27 81 0 0 0
10JUL26 70.00 C 4.22 4.58 4.22 4.44 -2.06 88 9 4 +3
10JUL26 72.50 C 3.90 3.90 2.78 2.93 -1.86 91 46 49 +38
10JUL26 75.00 C 2.66 3.75 1.65 1.80 -1.58 92 210 57 +6
10JUL26 77.50 C 2.28 2.72 1.10 1.09 -1.19 96 365 190 +148
10JUL26 80.00 C 1.22 1.88 0.61 0.58 -0.95 96 158 92 +35
10JUL26 82.50 C 0.80 1.20 0.39 0.28 -0.66 95 85 118 +3
10JUL26 85.00 C 0.56 0.80 0.23 0.13 -0.42 95 167 130 +9
10JUL26 87.50 C 0.31 0.39 0.14 0.06 -0.25 96 401 150 -12
10JUL26 90.00 C 0.23 0.32 0.09 0.03 -0.14 99 59 107 +1
10JUL26 92.50 C 0.19 0.20 0.07 0.01 -0.08 97 26 321 +1
10JUL26 95.00 C 0.08 0.12 0.06 0.01 -0.04 106 9 135 +1
10JUL26 97.50 C 0.06 0.06 0.05 0.01 -0.01 116 3 67 0
10JUL26 100.00 C 0.06 0.06 0.03 0.01 0.00 125 9 71 0
10JUL26 102.50 C 0.04 0.04 0.03 0.01 0.00 134 21 103 +20
10JUL26 105.00 C 0.02 0.02 0.01 0.01 0.00 142 11 58 +7
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 151 0 32 0
10JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 159 0 10 0
10JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 167 0 44 0
17JUL26 52.50 C 0.00 0.00 0.00 21.02 - 86 0 0 -
17JUL26 55.00 C 0.00 0.00 0.00 18.56 -2.31 85 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 16.21 -2.25 91 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 13.83 -2.29 86 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 11.35 -2.34 73 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 9.28 -2.24 76 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 7.47 -2.09 80 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 5.88 -1.93 81 0 2 0
17JUL26 72.50 C 5.38 5.44 4.78 4.53 -1.75 83 4 3 +3
17JUL26 75.00 C 4.30 5.40 3.48 3.62 -1.36 88 85 69 +61
17JUL26 77.50 C 3.79 4.15 2.71 2.59 -1.32 86 5 11 +3
17JUL26 80.00 C 2.72 3.40 1.80 1.91 -1.15 87 36 27 +24
17JUL26 82.50 C 1.45 1.45 1.45 1.35 -1.02 87 2 7 +2
17JUL26 85.00 C 1.63 2.12 1.05 0.93 -0.83 86 36 30 +20
17JUL26 87.50 C 1.25 1.60 0.85 0.63 -0.65 86 32 28 +25
17JUL26 90.00 C 0.88 1.29 0.64 0.42 -0.50 86 37 42 +22
17JUL26 92.50 C 0.49 0.52 0.49 0.27 -0.39 86 2 14 +2
17JUL26 95.00 C 0.61 0.75 0.61 0.17 -0.29 86 3 14 -1
17JUL26 97.50 C 0.00 0.00 0.00 0.11 -0.21 86 0 3 0
17JUL26 100.00 C 0.44 0.44 0.23 0.07 -0.15 86 9 8 +5
30JUL26 35.00 C 0.00 0.00 0.00 38.48 -2.34 0 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 37.55 -2.27 115 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 36.54 -2.28 105 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 35.55 -2.28 105 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 34.51 -2.32 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 33.49 -2.35 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 32.50 -2.34 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.54 -2.31 82 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.59 -2.27 95 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 29.60 -2.27 93 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.62 -2.26 93 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.55 -2.35 71 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 26.62 -2.30 85 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 25.60 -2.34 78 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.70 -2.27 86 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 23.68 -2.33 81 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 21.19 -2.45 72 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 18.91 -2.42 77 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 16.60 -2.27 74 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 14.42 -2.26 74 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 12.51 -2.16 76 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 10.78 -2.02 79 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 9.20 -1.89 80 0 220 0
30JUL26 70.00 C 0.00 0.00 0.00 7.84 -1.74 82 0 193 0
30JUL26 72.50 C 7.56 7.56 6.33 6.66 -1.57 83 47 273 -27
30JUL26 75.00 C 6.80 7.30 5.60 5.43 -1.54 82 43 656 +9
30JUL26 77.50 C 5.60 6.20 4.38 4.50 -1.53 83 28 1,094 +7
30JUL26 80.00 C 4.45 5.48 3.60 3.75 -1.15 84 182 1,379 -110
30JUL26 82.50 C 3.93 4.42 3.00 3.13 -1.17 85 53 317 -37
30JUL26 85.00 C 3.46 3.86 2.50 2.56 -1.03 85 72 508 +11
30JUL26 87.50 C 2.70 2.95 2.29 2.05 -0.90 85 59 803 -14
30JUL26 90.00 C 2.30 2.90 1.80 1.63 -0.79 85 117 728 -47
30JUL26 92.50 C 2.20 2.20 1.51 1.30 -0.67 85 17 322 +17
30JUL26 95.00 C 1.72 2.10 1.29 1.02 -0.58 85 153 1,000 -114
30JUL26 97.50 C 1.29 1.29 1.27 0.80 -0.49 85 2 419 0
30JUL26 100.00 C 1.44 1.44 0.99 0.62 -0.42 85 9 1,381 -3
30JUL26 102.50 C 0.00 0.00 0.00 0.49 -0.34 85 0 145 0
30JUL26 105.00 C 0.75 0.80 0.68 0.38 -0.28 85 12 411 0
30JUL26 107.50 C 0.70 0.70 0.60 0.29 -0.24 85 5 323 0
30JUL26 110.00 C 0.80 0.90 0.55 0.22 -0.20 85 6 472 +1
30JUL26 112.50 C 0.68 0.68 0.45 0.17 -0.16 85 102 197 +90
28AUG26 35.00 C 0.00 0.00 0.00 38.48 -2.45 0 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 37.55 -2.40 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 36.54 -2.43 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.55 -2.28 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.55 -2.28 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.56 -2.28 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.62 -2.46 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.64 -2.23 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.69 -2.47 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 29.74 -2.19 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.81 -2.18 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 27.92 -2.20 72 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.96 -1.96 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.06 -2.16 72 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.16 -1.83 73 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.28 -2.12 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.14 -1.76 74 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.97 -2.17 73 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 18.03 -2.11 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.22 -2.04 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.53 -1.97 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.97 -1.90 75 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 11.59 -1.77 76 0 138 0
28AUG26 70.00 C 12.70 12.70 10.65 10.29 -1.74 77 3 89 +2
28AUG26 72.50 C 9.70 9.70 9.70 9.11 -1.65 77 2 156 0
28AUG26 75.00 C 8.50 8.50 8.50 8.11 -1.51 78 1 379 0
28AUG26 77.50 C 8.15 8.15 7.20 7.20 -1.51 79 2 193 +2
28AUG26 80.00 C 7.73 7.96 6.42 6.41 -1.33 80 16 808 +11
28AUG26 82.50 C 0.00 0.00 0.00 5.69 -1.29 80 0 146 0
28AUG26 85.00 C 5.80 5.80 5.07 5.07 -1.18 81 18 1,620 +15
28AUG26 87.50 C 0.00 0.00 0.00 4.42 -1.09 81 0 717 0
28AUG26 90.00 C 4.70 5.12 4.06 3.85 -1.00 81 50 720 +3
28AUG26 92.50 C 4.36 4.36 4.36 3.35 -0.92 81 1 213 0
28AUG26 95.00 C 3.89 4.45 3.21 2.90 -0.84 81 24 292 +10
28AUG26 97.50 C 0.00 0.00 0.00 2.51 -0.77 80 0 85 0
28AUG26 100.00 C 2.92 3.30 2.60 2.18 -0.69 80 54 1,408 -6
28AUG26 102.50 C 2.30 2.40 2.30 1.88 -0.63 80 4 64 -2
28AUG26 105.00 C 0.00 0.00 0.00 1.62 -0.57 80 0 224 0
28AUG26 107.50 C 1.99 1.99 1.99 1.40 -0.51 80 20 42 0
28AUG26 110.00 C 1.79 1.79 1.78 1.20 -0.46 80 17 223 +17
28AUG26 112.50 C 1.94 1.94 1.94 1.04 -0.41 80 1 42 +1
29SEP26 35.00 C 0.00 0.00 0.00 38.61 -2.32 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.65 -2.50 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.69 -2.28 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.74 -2.50 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.76 -2.16 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.86 -2.13 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.93 -2.15 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.01 -2.16 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.10 -2.12 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.20 -1.83 68 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 29.30 -2.16 68 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 28.43 -2.08 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.57 -2.13 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.72 -2.05 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.88 -1.87 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.06 -1.69 71 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 23.06 -1.86 71 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 21.17 -1.81 71 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 19.38 -1.76 72 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 17.70 -1.97 72 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 16.14 -1.84 72 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 14.70 -1.64 73 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 13.31 -1.68 73 0 1,453 0
29SEP26 70.00 C 12.41 12.41 12.41 12.10 -1.75 73 8 1,665 +8
29SEP26 72.50 C 0.00 0.00 0.00 10.92 -1.67 73 0 1,500 0
29SEP26 75.00 C 10.55 10.55 10.00 9.94 -1.54 74 48 456 +15
29SEP26 77.50 C 0.00 0.00 0.00 9.01 -1.42 74 2 376 +2
29SEP26 80.00 C 0.00 0.00 0.00 8.30 -1.24 75 0 2,372 0
29SEP26 82.50 C 0.00 0.00 0.00 7.47 -1.26 75 4 352 +4
29SEP26 85.00 C 7.97 7.97 7.00 6.91 -1.17 77 12 221 0
29SEP26 87.50 C 0.00 0.00 0.00 6.21 -1.19 77 2 89 +2
29SEP26 90.00 C 6.35 6.71 5.76 5.58 -1.11 76 523 1,285 +515
29SEP26 92.50 C 0.00 0.00 0.00 5.01 -1.04 76 0 136 0
29SEP26 95.00 C 5.58 5.58 5.58 4.49 -0.97 76 1 174 0
29SEP26 97.50 C 0.00 0.00 0.00 4.02 -0.91 76 0 347 0
29SEP26 100.00 C 5.39 5.39 5.34 3.60 -0.85 76 3 854 +3
29SEP26 102.50 C 0.00 0.00 0.00 3.23 -0.78 76 0 63 0
29SEP26 105.00 C 3.91 3.96 3.50 2.89 -0.72 76 501 1,174 +469
29SEP26 107.50 C 0.00 0.00 0.00 2.58 -0.67 76 0 17 0
29SEP26 110.00 C 2.96 3.01 2.96 2.31 -0.62 76 30 167 -20
29SEP26 112.50 C 3.47 3.47 3.47 2.06 -0.58 76 2 69 +2
29SEP26 115.00 C 2.50 2.50 2.50 1.84 -0.53 76 3 31 0
29SEP26 117.50 C 0.00 0.00 0.00 1.65 -0.49 76 0 54 0
29SEP26 120.00 C 0.00 0.00 0.00 1.47 -0.45 76 0 135 0
29SEP26 122.50 C 2.34 2.34 1.96 1.31 -0.42 76 25 57 +22
29SEP26 125.00 C 0.00 0.00 0.00 1.17 -0.38 76 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 1.05 -0.35 76 0 106 0
29SEP26 130.00 C 0.00 0.00 0.00 0.93 -0.33 76 0 289 0
29OCT26 52.50 C 0.00 0.00 0.00 23.79 - 68 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 21.97 -1.96 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.26 -1.91 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.66 -1.84 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.17 -1.78 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.79 -1.71 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.45 -1.74 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.32 -1.63 70 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 12.24 -1.57 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.20 -1.58 71 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.34 -1.42 71 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.53 -1.29 72 0 2 0
29OCT26 82.50 C 0.00 0.00 0.00 8.78 -1.31 72 0 20 0
29OCT26 85.00 C 0.00 0.00 0.00 8.10 -1.27 73 0 9 0
29OCT26 87.50 C 0.00 0.00 0.00 7.45 -1.18 73 0 9 0
29OCT26 90.00 C 0.00 0.00 0.00 6.79 -1.11 73 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 6.19 -1.05 73 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 5.63 -0.99 73 0 40 0
29OCT26 97.50 C 5.51 5.52 5.46 5.13 -0.93 73 20 98 +5
29OCT26 100.00 C 0.00 0.00 0.00 4.67 -0.87 73 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 4.24 -0.82 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 3.86 -0.77 73 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 3.51 -0.72 73 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 3.19 -0.67 72 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 2.90 -0.63 72 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 2.64 -0.58 72 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.40 -0.54 72 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.18 -0.51 72 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 1.98 -0.48 72 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 1.80 -0.44 72 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 1.64 -0.41 72 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 1.49 -0.38 72 0 1 0
29OCT26 132.50 C 0.00 0.00 0.00 1.35 -0.36 72 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 1.23 -0.33 72 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 1.12 -0.31 72 0 42 0
29OCT26 140.00 C 0.00 0.00 0.00 1.02 -0.28 72 0 5 0
30DEC26 35.00 C 0.00 0.00 0.00 39.31 -1.85 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.46 -1.69 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.56 -1.68 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.66 -1.69 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.78 -1.68 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.93 -1.68 64 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 34.08 -1.68 65 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 33.24 -1.66 65 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 32.40 -1.63 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.59 -1.62 65 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 30.79 -1.60 65 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 30.00 -1.81 65 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.22 -1.59 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.35 -1.87 64 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.71 -1.77 65 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 26.88 -1.83 64 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.11 -1.79 64 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 23.43 -1.77 64 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 21.85 -1.73 65 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 20.47 -1.62 66 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 18.92 -1.76 65 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 17.66 -1.69 65 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 16.49 -1.68 66 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 15.39 -1.63 66 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 14.41 -1.53 67 0 2,256 0
30DEC26 75.00 C 0.00 0.00 0.00 13.45 -1.50 67 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 12.55 -1.39 67 0 80 0
30DEC26 80.00 C 0.00 0.00 0.00 11.74 -1.36 68 0 85 0
30DEC26 82.50 C 0.00 0.00 0.00 11.10 -1.30 69 0 27 0
30DEC26 85.00 C 10.50 10.50 10.50 10.50 -1.16 70 1 95 0
30DEC26 87.50 C 0.00 0.00 0.00 9.77 -1.21 70 0 47 0
30DEC26 90.00 C 0.00 0.00 0.00 9.07 -1.24 70 0 127 0
30DEC26 92.50 C 0.00 0.00 0.00 8.43 -1.18 69 0 123 0
30DEC26 95.00 C 8.90 8.90 8.82 7.83 -1.13 69 7 110 +5
30DEC26 97.50 C 0.00 0.00 0.00 7.28 -1.07 69 0 242 0
30DEC26 100.00 C 7.70 8.39 7.70 6.76 -1.02 69 3 176 0
30DEC26 102.50 C 0.00 0.00 0.00 6.28 -0.97 69 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 5.83 -0.93 69 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 5.42 -0.88 69 0 43 0
30DEC26 110.00 C 0.00 0.00 0.00 5.03 -0.85 69 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 4.68 -0.80 69 0 41 0
30DEC26 115.00 C 0.00 0.00 0.00 4.35 -0.76 69 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.04 -0.72 69 0 32 0
30DEC26 120.00 C 4.69 4.69 4.69 3.76 -0.68 69 1 201 0
30DEC26 122.50 C 0.00 0.00 0.00 3.49 -0.65 69 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.25 -0.61 69 0 88 0
30DEC26 127.50 C 4.18 4.18 4.18 3.02 -0.59 69 1 31 +1
30DEC26 130.00 C 3.99 3.99 3.99 2.81 -0.55 69 1 200 +1
30MAR27 35.00 C 0.00 0.00 0.00 39.91 -1.82 59 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 39.05 -1.80 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.20 -1.79 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.36 -1.80 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.54 -1.77 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.72 -1.77 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.01 -2.13 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.22 -1.66 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.45 -1.64 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.69 -1.69 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.94 -2.03 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.20 -1.75 61 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 30.43 -2.10 60 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.83 -2.37 61 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.08 -2.01 61 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 28.40 -1.71 61 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 26.76 -1.96 61 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 25.21 -1.88 61 0 703 0
30MAR27 57.50 C 0.00 0.00 0.00 23.76 -1.84 62 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 22.44 -1.60 62 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.16 -1.56 62 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 19.97 -1.50 63 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.84 -1.45 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 17.80 -1.39 63 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 16.42 -1.77 62 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 15.89 -1.51 64 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 14.99 -1.53 64 0 606 0
30MAR27 80.00 C 0.00 0.00 0.00 14.21 -1.45 64 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 13.50 -1.40 65 0 29 0
30MAR27 85.00 C 13.02 13.02 13.00 12.82 -1.36 65 12 245 -5
30MAR27 87.50 C 0.00 0.00 0.00 12.15 -1.36 65 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 11.45 -1.42 65 0 81 0
30MAR27 92.50 C 0.00 0.00 0.00 10.78 -1.39 65 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 10.15 -1.35 65 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 9.57 -1.29 65 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 9.01 -1.25 65 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 8.49 -1.21 65 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 8.00 -1.17 65 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 7.54 -1.13 65 0 30 0
30MAR27 110.00 C 8.20 8.20 8.20 7.11 -1.08 65 2 65 +2
30MAR27 112.50 C 0.00 0.00 0.00 6.71 -1.04 65 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 29.97 -1.92 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.45 -1.87 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.01 -1.83 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.50 -1.94 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.23 -1.89 60 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 23.04 -1.84 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.93 -1.79 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.96 -1.66 62 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 19.92 -1.66 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 18.96 -1.66 62 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 18.18 -1.54 62 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 17.37 -1.49 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.50 -1.57 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.85 -1.42 63 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 15.14 -1.43 64 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 14.49 -1.41 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 13.78 -1.49 64 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 13.10 -1.51 64 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 12.46 -1.47 64 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 11.86 -1.43 64 0 0 0
29JUN27 100.00 C 12.01 12.01 12.01 11.28 -1.39 63 1 280 0
29JUN27 102.50 C 0.00 0.00 0.00 10.74 -1.35 63 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.22 -1.32 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.73 -1.28 63 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 9.27 -1.24 63 0 298 0
29JUN27 112.50 C 0.00 0.00 0.00 8.83 -1.21 63 0 15 0
TOTAL CALL 4,163 48,032 +1,293
10JUL26 52.50 P 0.00 0.00 0.00 0.01 - 141 0 0 -
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
10JUL26 60.00 P 0.05 0.05 0.05 0.02 -0.01 96 1 22 +1
10JUL26 62.50 P 0.11 0.15 0.11 0.07 -0.02 95 8 60 +8
10JUL26 65.00 P 0.33 0.33 0.23 0.21 -0.01 95 13 42 0
10JUL26 67.50 P 0.64 0.84 0.39 0.53 +0.04 95 33 236 +3
10JUL26 70.00 P 0.96 1.59 0.85 1.14 +0.18 96 180 393 -22
10JUL26 72.50 P 1.94 2.60 1.44 2.11 +0.40 97 155 234 +25
10JUL26 75.00 P 2.90 3.89 2.50 3.49 +0.70 98 37 151 -8
10JUL26 77.50 P 4.18 6.06 4.18 5.20 +1.02 99 8 108 +3
10JUL26 80.00 P 6.20 8.28 5.50 7.30 +1.40 106 7 160 -2
10JUL26 82.50 P 0.00 0.00 0.00 9.59 +1.72 115 0 44 0
10JUL26 85.00 P 0.00 0.00 0.00 12.01 +1.95 129 0 17 0
10JUL26 87.50 P 0.00 0.00 0.00 14.51 +2.12 147 0 17 0
10JUL26 90.00 P 0.00 0.00 0.00 16.98 +2.24 161 0 3 0
10JUL26 92.50 P 0.00 0.00 0.00 19.45 +2.13 174 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 21.93 +2.37 186 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 24.42 +2.01 199 0 3 0
10JUL26 100.00 P 0.00 0.00 0.00 26.91 +2.06 212 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 29.40 +2.32 223 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 31.90 +2.42 235 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 34.40 +2.12 247 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 36.90 +2.44 259 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 39.40 +2.42 270 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.03 - 87 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.01 86 0 0 0
17JUL26 57.50 P 0.24 0.24 0.19 0.16 -0.01 86 2 8 0
17JUL26 60.00 P 0.35 0.48 0.35 0.33 +0.01 86 27 115 0
17JUL26 62.50 P 0.60 0.74 0.60 0.63 +0.05 86 23 28 +4
17JUL26 65.00 P 1.10 1.35 0.96 1.09 +0.12 87 50 38 +21
17JUL26 67.50 P 1.57 1.87 1.57 1.74 +0.21 87 7 15 +3
17JUL26 70.00 P 2.27 2.80 2.27 2.64 +0.37 87 10 7 +4
17JUL26 72.50 P 3.00 4.03 3.00 3.78 +0.52 88 30 28 +22
17JUL26 75.00 P 4.70 4.70 4.03 5.16 +0.71 89 39 12 +6
17JUL26 77.50 P 0.00 0.00 0.00 6.77 +0.91 90 0 31 0
17JUL26 80.00 P 0.00 0.00 0.00 8.59 +1.13 91 0 8 0
17JUL26 82.50 P 0.00 0.00 0.00 10.61 +1.35 94 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 12.77 +1.55 97 0 2 0
17JUL26 87.50 P 0.00 0.00 0.00 15.04 +1.71 101 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 17.41 +1.87 107 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 19.59 +1.74 103 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 22.02 +1.84 109 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 24.42 +1.86 111 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 26.91 +1.93 118 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30JUL26 43.00 P 0.03 0.03 0.03 0.02 0.00 84 1 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 0.00 85 0 95 0
30JUL26 45.00 P 0.05 0.06 0.05 0.05 0.00 86 3 58 +2
30JUL26 46.00 P 0.00 0.00 0.00 0.06 0.00 85 0 61 0
30JUL26 47.00 P 0.10 0.11 0.10 0.08 0.00 85 2 263 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 +0.01 85 0 195 0
30JUL26 49.00 P 0.12 0.13 0.12 0.14 +0.01 85 3 156 +3
30JUL26 50.00 P 0.20 0.20 0.19 0.18 +0.01 85 3 219 -2
30JUL26 52.50 P 0.33 0.37 0.32 0.32 +0.03 85 20 1,475 +1
30JUL26 55.00 P 0.53 0.58 0.45 0.53 +0.07 84 13 230 +2
30JUL26 57.50 P 0.66 0.75 0.66 0.83 +0.10 84 18 130 0
30JUL26 60.00 P 1.20 1.39 1.00 1.23 +0.13 83 27 429 +17
30JUL26 62.50 P 1.52 1.85 1.46 1.79 +0.21 83 26 413 +19
30JUL26 65.00 P 2.15 2.74 1.97 2.46 +0.27 83 34 546 -1
30JUL26 67.50 P 2.80 3.50 2.80 3.38 +0.37 84 41 503 -8
30JUL26 70.00 P 4.30 4.78 3.74 4.47 +0.51 85 95 1,142 -37
30JUL26 72.50 P 5.00 6.15 5.00 5.74 +0.64 85 70 321 -16
30JUL26 75.00 P 7.00 7.38 7.00 7.14 +0.75 86 5 416 +1
30JUL26 77.50 P 9.35 9.35 8.60 8.75 +0.95 87 3 499 0
30JUL26 80.00 P 10.02 11.06 10.02 10.49 +1.05 88 81 577 -20
30JUL26 82.50 P 0.00 0.00 0.00 12.36 +1.23 90 2 175 0
30JUL26 85.00 P 0.00 0.00 0.00 14.33 +1.35 91 0 288 0
30JUL26 87.50 P 0.00 0.00 0.00 16.38 +1.47 92 0 420 0
30JUL26 90.00 P 0.00 0.00 0.00 18.55 +1.61 94 0 224 0
30JUL26 92.50 P 0.00 0.00 0.00 20.79 +1.71 97 0 101 0
30JUL26 95.00 P 0.00 0.00 0.00 23.06 +1.79 99 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 25.36 +1.81 101 0 66 0
30JUL26 100.00 P 0.00 0.00 0.00 27.70 +1.87 103 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 30.13 +1.99 107 0 0 0
30JUL26 105.00 P 31.28 31.28 31.28 32.15 +1.67 98 2 0 -2
30JUL26 107.50 P 0.00 0.00 0.00 34.55 +1.71 99 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.96 +1.39 101 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 39.40 +1.34 102 0 0 0
28AUG26 35.00 P 0.07 0.07 0.07 0.04 0.00 82 3 84 +3
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 81 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 0.00 80 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 0.00 80 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 +0.01 81 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.13 +0.01 80 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.17 +0.02 80 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.21 +0.02 80 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.25 +0.02 80 0 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.31 +0.03 80 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.37 +0.02 80 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.46 +0.05 80 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.54 +0.05 80 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.63 +0.05 80 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.75 +0.08 80 0 3 0
28AUG26 50.00 P 0.82 0.90 0.82 0.88 +0.09 80 2 171 0
28AUG26 52.50 P 1.28 1.28 1.28 1.23 +0.14 80 30 158 0
28AUG26 55.00 P 1.44 1.59 1.44 1.69 +0.19 80 12 100 +12
28AUG26 57.50 P 2.15 2.25 2.15 2.23 +0.23 79 7 122 +1
28AUG26 60.00 P 2.87 2.88 2.87 2.88 +0.28 79 2 2,231 0
28AUG26 62.50 P 3.74 3.74 3.70 3.70 +0.38 79 6 98 -4
28AUG26 65.00 P 4.15 4.70 4.15 4.65 +0.48 80 4 909 +1
28AUG26 67.50 P 5.03 6.00 5.03 5.73 +0.51 80 2 177 0
28AUG26 70.00 P 6.25 6.90 6.25 6.97 +0.61 80 7 249 +7
28AUG26 72.50 P 8.54 8.54 8.05 8.33 +0.72 81 21 346 -14
28AUG26 75.00 P 9.25 9.93 9.25 9.76 +0.84 81 3 267 0
28AUG26 77.50 P 0.00 0.00 0.00 11.32 +0.88 82 0 254 0
28AUG26 80.00 P 0.00 0.00 0.00 13.02 +0.98 83 0 62 0
28AUG26 82.50 P 0.00 0.00 0.00 14.79 +1.07 83 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 16.66 +1.21 84 0 233 0
28AUG26 87.50 P 0.00 0.00 0.00 18.56 +1.26 85 0 202 0
28AUG26 90.00 P 0.00 0.00 0.00 20.58 +1.38 86 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 22.64 +1.46 86 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 24.78 +1.54 88 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 26.97 +1.65 89 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 29.18 +1.66 90 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 31.41 +1.70 91 0 0 0
28AUG26 105.00 P 32.48 32.48 32.48 33.68 +1.72 92 2 2 +2
28AUG26 107.50 P 0.00 0.00 0.00 35.97 +1.76 93 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.29 +1.80 94 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.63 +1.88 95 0 0 0
29SEP26 35.00 P 0.20 0.23 0.20 0.13 +0.01 75 6 109 +6
29SEP26 36.00 P 0.00 0.00 0.00 0.17 +0.02 76 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 +0.02 76 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.02 76 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 +0.03 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 +0.03 76 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 +0.03 76 0 17 0
29SEP26 42.00 P 0.52 0.52 0.52 0.53 +0.05 76 1 21 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.62 +0.05 76 0 50 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.05 76 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.84 +0.09 76 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.97 +0.09 76 0 118 0
29SEP26 47.00 P 1.05 1.08 1.05 1.10 +0.11 76 6 63 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 +0.14 76 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 1.42 +0.17 76 0 140 0
29SEP26 50.00 P 1.43 1.55 1.43 1.58 +0.18 75 51 2,788 +40
29SEP26 52.50 P 2.01 2.01 2.01 2.07 +0.19 75 1 1,037 0
29SEP26 55.00 P 0.00 0.00 0.00 2.62 +0.18 75 0 896 0
29SEP26 57.50 P 0.00 0.00 0.00 3.33 +0.30 75 0 455 0
29SEP26 60.00 P 4.10 4.14 4.10 4.16 +0.39 75 2 842 +2
29SEP26 62.50 P 0.00 0.00 0.00 5.11 +0.46 75 0 779 0
29SEP26 65.00 P 0.00 0.00 0.00 6.15 +0.52 75 1 1,126 +1
29SEP26 67.50 P 0.00 0.00 0.00 7.33 +0.62 76 0 431 0
29SEP26 70.00 P 8.40 8.40 8.40 8.61 +0.70 76 1 354 +1
29SEP26 72.50 P 0.00 0.00 0.00 9.92 +0.71 76 0 271 0
29SEP26 75.00 P 11.21 11.31 11.19 11.46 +0.88 77 64 636 +30
29SEP26 77.50 P 0.00 0.00 0.00 13.05 +0.97 77 0 458 0
29SEP26 80.00 P 0.00 0.00 0.00 14.74 +1.03 78 1 336 -1
29SEP26 82.50 P 0.00 0.00 0.00 16.49 +1.11 78 0 181 0
29SEP26 85.00 P 0.00 0.00 0.00 18.26 +1.12 79 0 90 0
29SEP26 87.50 P 0.00 0.00 0.00 20.18 +1.23 80 0 87 0
29SEP26 90.00 P 0.00 0.00 0.00 22.10 +1.26 80 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 24.10 +1.33 81 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 26.17 +1.45 81 0 52 0
29SEP26 97.50 P 27.80 27.80 27.80 28.25 +1.46 82 1 1 0
29SEP26 100.00 P 0.00 0.00 0.00 30.39 +1.52 83 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 32.55 +1.57 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.75 +1.56 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.97 +1.57 84 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.22 +1.60 85 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 41.49 +1.56 86 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.78 +1.53 86 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.08 +1.51 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.42 +1.48 87 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.76 +1.45 88 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.12 +1.51 89 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.48 +1.48 89 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.86 +1.50 89 0 2 0
29OCT26 52.50 P 2.60 2.70 2.60 2.61 - 71 4 4 -
29OCT26 55.00 P 3.10 3.28 3.10 3.36 +0.37 71 8 8 +8
29OCT26 57.50 P 0.00 0.00 0.00 4.12 +0.36 71 0 5 0
29OCT26 60.00 P 0.00 0.00 0.00 5.03 +0.37 71 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 6.05 +0.53 72 0 19 0
29OCT26 65.00 P 0.00 0.00 0.00 7.06 +0.49 71 0 40 0
29OCT26 67.50 P 0.00 0.00 0.00 8.36 +0.64 72 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 9.60 +0.63 72 0 24 0
29OCT26 72.50 P 0.00 0.00 0.00 11.02 +0.67 73 0 80 0
29OCT26 75.00 P 0.00 0.00 0.00 12.52 +0.78 73 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 14.12 +0.93 73 0 15 0
29OCT26 80.00 P 0.00 0.00 0.00 15.80 +1.00 74 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 17.54 +1.07 74 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 19.37 +1.11 75 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 21.22 +1.20 76 0 32 0
29OCT26 90.00 P 0.00 0.00 0.00 23.15 +1.31 76 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.08 +1.31 76 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 27.10 +1.40 77 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 29.18 +1.49 78 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 31.27 +1.50 78 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 33.42 +1.56 79 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.63 +1.68 80 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.81 +1.65 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 40.02 +1.64 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 42.25 +1.65 81 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.51 +1.65 82 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.79 +1.67 82 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.08 +1.61 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.39 +1.56 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.71 +1.51 83 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.05 +1.45 84 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.40 +1.42 85 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.76 +1.47 85 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.13 +1.43 85 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.53 +1.47 86 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.91 +1.48 86 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.59 +0.06 69 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.69 +0.06 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 +0.06 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.89 +0.06 68 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 +0.07 68 0 0 0
30DEC26 40.00 P 1.10 1.10 1.10 1.13 +0.04 68 8 58 +8
30DEC26 41.00 P 0.00 0.00 0.00 1.26 +0.05 68 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.41 +0.12 68 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.58 +0.10 68 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.76 +0.13 68 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 +0.13 67 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 +0.16 68 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 +0.19 67 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 2.61 +0.19 67 0 109 0
30DEC26 49.00 P 2.80 2.80 2.80 2.85 +0.19 67 2 15 +2
30DEC26 50.00 P 2.67 2.67 2.67 3.09 +0.20 67 1 415 +1
30DEC26 52.50 P 3.60 3.60 3.60 3.83 +0.28 67 4 216 +4
30DEC26 55.00 P 4.38 4.38 4.38 4.58 +0.28 67 2 208 0
30DEC26 57.50 P 0.00 0.00 0.00 5.49 +0.38 67 0 185 0
30DEC26 60.00 P 6.36 6.60 6.36 6.45 +0.41 67 7 373 +7
30DEC26 62.50 P 0.00 0.00 0.00 7.51 +0.44 67 0 93 0
30DEC26 65.00 P 8.26 8.26 8.11 8.74 +0.59 67 3 1,305 +3
30DEC26 67.50 P 9.20 10.24 9.20 10.05 +0.65 68 2 231 +2
30DEC26 70.00 P 10.40 10.40 10.40 11.42 +0.71 68 1 748 +1
30DEC26 72.50 P 0.00 0.00 0.00 12.91 +0.82 69 0 867 0
30DEC26 75.00 P 0.00 0.00 0.00 14.46 +0.86 69 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 16.08 +0.94 70 0 161 0
30DEC26 80.00 P 16.73 16.73 16.64 17.69 +0.93 70 30 120 0
30DEC26 82.50 P 0.00 0.00 0.00 19.45 +1.05 70 0 173 0
30DEC26 85.00 P 0.00 0.00 0.00 21.29 +1.08 71 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.14 +1.13 71 0 148 0
30DEC26 90.00 P 0.00 0.00 0.00 25.01 +1.15 72 0 122 0
30DEC26 92.50 P 0.00 0.00 0.00 26.96 +1.26 72 0 262 0
30DEC26 95.00 P 0.00 0.00 0.00 28.92 +1.27 72 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 30.88 +1.27 73 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 32.96 +1.39 74 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 35.06 +1.45 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.17 +1.46 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.29 +1.47 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.50 +1.57 75 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.68 +1.59 76 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.89 +1.57 76 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.11 +1.56 76 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.36 +1.57 77 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.62 +1.58 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.89 +1.53 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.18 +1.49 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.49 +1.46 78 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.05 +0.05 64 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 +0.07 64 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.29 +0.07 64 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.42 +0.06 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.59 +0.08 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.78 +0.08 63 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.96 +0.08 63 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 2.15 +0.08 63 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.37 +0.11 63 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.61 +0.13 63 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.86 +0.13 63 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 3.10 +0.13 63 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.34 +0.13 63 0 4 0
30MAR27 48.00 P 3.27 3.60 3.27 3.63 +0.17 63 33 45 +29
30MAR27 49.00 P 0.00 0.00 0.00 3.94 +0.20 63 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 4.25 +0.20 63 0 466 0
30MAR27 52.50 P 0.00 0.00 0.00 5.02 +0.20 63 0 447 0
30MAR27 55.00 P 0.00 0.00 0.00 5.95 +0.29 63 1 658 +1
30MAR27 57.50 P 0.00 0.00 0.00 6.89 +0.28 63 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 7.96 +0.39 63 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 9.16 +0.49 63 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 10.39 +0.55 63 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 11.73 +0.59 64 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 13.14 +0.63 64 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 14.62 +0.67 64 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 16.17 +0.69 64 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 17.79 +0.72 65 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 19.67 +0.95 66 0 94 0
30MAR27 82.50 P 0.00 0.00 0.00 21.43 +1.00 66 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 22.75 +0.56 65 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.99 +0.92 67 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 26.84 +0.93 67 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 28.71 +0.99 67 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.68 +1.12 68 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 32.65 +1.12 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.63 +1.13 68 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 36.63 +1.16 68 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.74 +1.28 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.86 +1.33 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.98 +1.33 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.11 +1.34 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.35 +0.15 61 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 6.28 +0.24 61 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 7.25 +0.23 61 750 759 +750
29JUN27 57.50 P 7.96 7.96 7.96 8.25 +0.26 61 2 75 +2
29JUN27 60.00 P 0.00 0.00 0.00 9.40 +0.34 61 0 34 0
29JUN27 62.50 P 0.00 0.00 0.00 10.56 +0.34 61 0 60 0
29JUN27 65.00 P 11.30 11.30 11.30 11.88 +0.49 61 2 70 +2
29JUN27 67.50 P 0.00 0.00 0.00 13.27 +0.55 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.73 +0.59 62 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 16.25 +0.63 62 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 17.83 +0.65 62 500 535 +500
29JUN27 77.50 P 0.00 0.00 0.00 19.46 +0.68 63 0 41 0
29JUN27 80.00 P 0.00 0.00 0.00 21.37 +0.92 64 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 23.13 +0.96 64 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 24.93 +1.00 65 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.68 +0.95 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.55 +1.55 65 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 30.47 +0.87 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.38 +0.92 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.36 +1.05 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.34 +1.39 66 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 38.34 +1.06 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 40.34 +1.07 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.39 +1.12 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.52 +1.24 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 46.65 +1.27 67 0 0 0
TOTAL PUT 2,675 46,148 +1,435
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$ 55.65
10JUL26 43.00 C 0.00 0.00 0.00 12.66 - 0 0 0 -
10JUL26 44.00 C 0.00 0.00 0.00 11.66 - 0 0 0 -
10JUL26 45.00 C 0.00 0.00 0.00 10.66 -0.06 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 9.67 -0.06 85 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 8.68 -0.22 84 0 0 0
10JUL26 48.00 C 8.00 8.00 7.25 7.70 -0.08 83 7 2 +1
10JUL26 49.00 C 0.00 0.00 0.00 6.73 -0.12 81 0 0 0
10JUL26 50.00 C 6.15 6.15 5.65 5.65 -0.30 0 15 7 -1
10JUL26 52.50 C 0.00 0.00 0.00 3.77 -0.03 89 0 0 0
10JUL26 55.00 C 2.17 2.17 2.17 2.03 -0.19 83 2 2 +2
10JUL26 57.50 C 1.15 1.27 0.78 0.90 -0.26 81 34 28 +20
10JUL26 60.00 C 0.48 0.58 0.36 0.37 -0.19 83 176 144 +60
10JUL26 62.50 C 0.22 0.23 0.15 0.12 -0.11 83 33 107 +2
10JUL26 65.00 C 0.11 0.12 0.09 0.04 -0.04 85 10 144 +7
10JUL26 67.50 C 0.05 0.05 0.05 0.01 -0.02 85 1 74 -1
10JUL26 70.00 C 0.03 0.03 0.03 0.01 0.00 99 4 100 +4
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 144 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 71 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 62 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 148 0 12 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 160 0 11 0
17JUL26 43.00 C 0.00 0.00 0.00 12.84 - 94 0 0 -
17JUL26 44.00 C 0.00 0.00 0.00 11.88 - 91 0 0 -
17JUL26 45.00 C 0.00 0.00 0.00 10.91 +0.05 87 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 9.82 -0.40 71 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 8.89 -0.12 71 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 7.99 -0.38 71 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 7.12 -0.37 71 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 6.30 -0.17 71 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 4.43 -0.09 70 0 0 0
17JUL26 55.00 C 3.17 3.18 3.17 2.98 -0.11 71 2 1 -1
17JUL26 57.50 C 2.21 2.21 1.75 1.79 -0.22 69 4 1 0
17JUL26 60.00 C 1.16 1.16 0.91 1.12 -0.12 72 22 22 +21
17JUL26 62.50 C 0.75 0.75 0.75 0.62 -0.15 71 11 17 0
17JUL26 65.00 C 0.00 0.00 0.00 0.32 -0.11 71 0 1 0
17JUL26 67.50 C 0.31 0.31 0.31 0.16 -0.07 71 1 1 +1
17JUL26 70.00 C 0.00 0.00 0.00 0.08 -0.04 72 0 1 0
17JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.02 73 0 2 0
17JUL26 75.00 C 0.10 0.10 0.10 0.02 -0.01 74 2 16 +2
17JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.86 -0.03 64 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 12.92 -0.03 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.00 -0.07 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.91 -0.55 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.14 -0.16 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.12 -0.57 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.56 -0.38 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.78 -0.36 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.83 -0.34 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.54 +0.19 68 0 0 0
30JUL26 55.00 C 4.01 4.01 4.01 4.02 +0.01 65 1 15 0
30JUL26 57.50 C 2.99 2.99 2.75 2.91 -0.04 65 16 397 +3
30JUL26 60.00 C 2.22 2.22 1.90 2.07 -0.13 66 5 110 +2
30JUL26 62.50 C 1.56 1.63 1.36 1.41 -0.12 65 46 240 +29
30JUL26 65.00 C 1.04 1.04 0.96 0.94 -0.10 65 61 216 -32
30JUL26 67.50 C 0.92 0.92 0.75 0.61 -0.08 65 5 586 -1
30JUL26 70.00 C 0.65 0.69 0.61 0.39 -0.06 65 15 421 0
30JUL26 72.50 C 0.00 0.00 0.00 0.24 -0.05 65 0 569 0
30JUL26 75.00 C 0.34 0.34 0.34 0.15 -0.03 65 15 572 0
30JUL26 77.50 C 0.30 0.30 0.30 0.09 -0.02 65 1 380 0
30JUL26 80.00 C 0.00 0.00 0.00 0.06 -0.01 66 0 384 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 345 0
30JUL26 85.00 C 0.20 0.20 0.20 0.02 -0.01 66 11 352 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 200 0
30JUL26 90.00 C 0.12 0.12 0.12 0.01 0.00 68 1 371 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 353 0
30JUL26 97.50 C 0.10 0.10 0.10 0.01 0.00 78 2 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 113 0
30JUL26 102.50 C 0.06 0.06 0.06 0.01 0.00 84 2 76 +2
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 265 0
28AUG26 43.00 C 0.00 0.00 0.00 13.81 - 67 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 12.97 - 66 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 12.16 +0.23 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.38 +0.03 65 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.25 -0.36 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.54 -0.37 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.89 -0.62 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.76 -0.08 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.97 +0.01 63 0 0 0
28AUG26 55.00 C 5.80 5.80 5.80 5.78 +0.14 64 10 18 +10
28AUG26 57.50 C 0.00 0.00 0.00 4.72 +0.07 64 0 22 0
28AUG26 60.00 C 3.70 3.70 3.65 3.83 +0.02 65 14 144 +14
28AUG26 62.50 C 3.19 3.19 3.19 3.05 -0.05 65 1 61 +1
28AUG26 65.00 C 2.68 2.68 2.37 2.40 -0.05 64 15 185 +9
28AUG26 67.50 C 0.00 0.00 0.00 1.87 -0.05 64 0 140 0
28AUG26 70.00 C 0.00 0.00 0.00 1.45 -0.04 64 0 306 0
28AUG26 72.50 C 0.00 0.00 0.00 1.12 -0.03 64 0 264 0
28AUG26 75.00 C 0.00 0.00 0.00 0.86 -0.03 64 0 408 0
28AUG26 77.50 C 0.00 0.00 0.00 0.65 -0.03 64 0 575 0
28AUG26 80.00 C 0.94 0.94 0.88 0.50 -0.02 64 42 573 -11
28AUG26 82.50 C 0.00 0.00 0.00 0.37 -0.02 64 0 452 0
28AUG26 85.00 C 0.00 0.00 0.00 0.28 -0.01 64 0 341 0
28AUG26 87.50 C 0.00 0.00 0.00 0.21 -0.01 64 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.16 -0.01 64 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 -0.01 64 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 309 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 0.00 64 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.05 0.00 64 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 0.04 0.00 64 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 0.00 65 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 0.00 64 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 14.76 -0.36 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.07 -0.25 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.20 -0.40 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.46 -0.57 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.74 -0.37 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.35 -0.11 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.50 -0.60 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.86 -0.37 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.63 +0.01 61 0 0 0
29SEP26 52.50 C 8.65 8.65 8.65 8.06 +0.03 59 7 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.91 +0.08 60 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 5.88 +0.10 61 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 4.99 +0.07 61 0 233 0
29SEP26 62.50 C 0.00 0.00 0.00 4.15 -0.03 61 0 79 0
29SEP26 65.00 C 0.00 0.00 0.00 3.44 -0.10 61 0 1,616 0
29SEP26 67.50 C 0.00 0.00 0.00 2.84 -0.10 61 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 2.34 -0.09 61 0 375 0
29SEP26 72.50 C 0.00 0.00 0.00 1.92 -0.08 61 0 210 0
29SEP26 75.00 C 0.00 0.00 0.00 1.56 -0.08 60 0 252 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 -0.07 60 0 230 0
29SEP26 80.00 C 1.50 1.50 1.43 1.04 -0.05 60 9 576 0
29SEP26 82.50 C 1.25 1.25 1.25 0.84 -0.05 60 2 442 0
29SEP26 85.00 C 1.22 1.22 1.14 0.68 -0.04 60 6 437 +1
29SEP26 87.50 C 1.00 1.05 1.00 0.55 -0.04 60 13 634 +12
29SEP26 90.00 C 0.00 0.00 0.00 0.44 -0.04 60 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 -0.03 60 0 537 0
29SEP26 95.00 C 0.71 0.71 0.71 0.29 -0.02 60 13 710 0
29SEP26 97.50 C 0.65 0.65 0.65 0.23 -0.02 60 11 107 +11
29SEP26 100.00 C 0.00 0.00 0.00 0.19 -0.01 60 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.01 60 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 60 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 14.52 - 53 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 13.89 - 55 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 13.08 -0.61 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.41 -0.33 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.75 -0.33 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.13 -0.52 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.85 -0.47 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.23 -0.08 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.91 +0.04 58 0 0 0
29OCT26 55.00 C 7.40 7.40 7.40 7.77 +0.08 58 2 2 +2
29OCT26 57.50 C 6.89 6.89 6.89 6.74 -0.15 59 2 21 -2
29OCT26 60.00 C 0.00 0.00 0.00 5.85 +0.05 59 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 5.02 -0.01 59 0 19 0
29OCT26 65.00 C 0.00 0.00 0.00 4.27 -0.11 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.63 -0.12 59 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 3.08 -0.11 59 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.60 -0.11 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.20 -0.09 58 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.85 -0.09 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.56 -0.08 58 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.31 -0.07 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.33 -0.62 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.86 -0.70 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.95 -0.34 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.29 -0.57 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.74 -0.37 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.12 -0.25 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.53 -0.25 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.96 -0.49 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.38 -0.28 53 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.12 -0.48 54 0 0 0
30DEC26 55.00 C 9.00 9.00 8.92 9.00 -0.28 54 11 38 +11
30DEC26 57.50 C 8.20 8.20 8.20 8.27 +0.02 56 2 24 +2
30DEC26 60.00 C 0.00 0.00 0.00 7.50 +0.14 57 0 79 0
30DEC26 62.50 C 0.00 0.00 0.00 6.60 +0.02 57 0 51 0
30DEC26 65.00 C 6.27 6.27 5.82 5.82 -0.07 57 17 52 -13
30DEC26 67.50 C 5.07 5.07 5.07 5.16 -0.09 57 9 257 +9
30DEC26 70.00 C 0.00 0.00 0.00 4.54 -0.11 57 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 4.00 -0.10 57 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 3.51 -0.11 57 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 3.09 -0.09 57 0 79 0
30DEC26 80.00 C 3.15 3.15 3.15 2.71 -0.09 57 1 617 0
30DEC26 82.50 C 0.00 0.00 0.00 2.38 -0.09 57 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 2.09 -0.08 57 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.83 -0.02 56 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.61 -0.02 57 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.41 -0.02 56 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.24 -0.02 56 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 1.08 -0.03 56 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 -0.05 56 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 -0.03 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.05 56 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.62 -0.06 56 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 17.68 -0.42 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 17.09 -0.36 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.48 -0.78 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.23 -0.05 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.64 +0.06 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.06 -0.21 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.50 -0.19 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.97 +0.04 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.45 +0.05 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.24 +0.04 55 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.14 +0.03 55 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.12 +0.02 55 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 9.24 +0.03 55 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 8.44 +0.09 55 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.69 +0.05 55 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.97 -0.09 55 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.31 -0.16 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.71 -0.16 55 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 5.17 -0.15 55 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 4.68 -0.15 55 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 4.24 -0.14 55 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.84 -0.13 55 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.47 -0.13 55 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 3.15 -0.12 55 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.85 -0.11 55 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.58 -0.11 55 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.34 -0.10 55 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.12 -0.10 55 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.87 -0.15 54 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.69 -0.14 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.53 -0.14 54 0 6 0
30MAR27 107.50 C 2.17 2.17 2.17 1.39 -0.12 54 30 340 +30
29JUN27 43.00 C 0.00 0.00 0.00 18.05 - 52 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 17.46 - 52 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 16.89 -0.34 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.34 -0.37 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.82 -0.36 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.45 -0.31 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.80 -0.47 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.49 -0.09 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.16 -0.38 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.33 -0.10 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.42 +0.14 54 0 104 0
29JUN27 60.00 C 0.00 0.00 0.00 10.54 +0.03 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.72 -0.09 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.01 -0.07 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.41 +0.05 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.77 +0.05 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.16 +0.05 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.56 +0.05 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.06 +0.05 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.60 +0.05 55 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 5.15 +0.06 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.73 +0.05 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.39 +0.05 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.06 +0.06 55 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.72 +0.05 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.43 +0.05 55 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.19 +0.05 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.95 +0.05 55 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.72 +0.06 55 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.49 +0.04 55 0 15 0
29JUN27 107.50 C 3.14 3.23 3.14 2.33 +0.04 55 16 122 +16
TOTAL CALL 738 29,621 +222
10JUL26 43.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
10JUL26 44.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 14 0
10JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.03 85 0 1 0
10JUL26 48.00 P 0.12 0.12 0.12 0.04 -0.04 84 1 20 +1
10JUL26 49.00 P 0.20 0.20 0.20 0.08 -0.06 84 2 51 +2
10JUL26 50.00 P 0.28 0.28 0.21 0.14 -0.10 83 38 45 -21
10JUL26 52.50 P 0.70 0.70 0.57 0.51 -0.20 83 18 31 -9
10JUL26 55.00 P 1.45 1.60 1.21 1.31 -0.31 80 11 204 +10
10JUL26 57.50 P 2.80 2.80 2.80 2.80 -0.26 84 2 60 -2
10JUL26 60.00 P 0.00 0.00 0.00 4.55 -0.42 69 0 66 0
10JUL26 62.50 P 0.00 0.00 0.00 6.95 -0.05 81 0 31 0
10JUL26 65.00 P 0.00 0.00 0.00 9.65 +0.29 129 0 15 0
10JUL26 67.50 P 0.00 0.00 0.00 12.14 +0.33 151 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 14.78 +0.48 188 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 17.30 +0.50 211 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 19.81 +0.51 232 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 22.30 +0.50 248 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 24.80 +0.50 265 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 27.31 +0.38 283 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.03 - 71 0 0 -
17JUL26 44.00 P 0.12 0.12 0.12 0.05 - 71 1 1 -
17JUL26 45.00 P 0.18 0.18 0.18 0.08 -0.04 71 1 2 0
17JUL26 46.00 P 0.24 0.24 0.24 0.13 -0.06 71 1 5 0
17JUL26 47.00 P 0.00 0.00 0.00 0.21 -0.06 72 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.31 -0.08 71 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.45 -0.09 72 0 1 0
17JUL26 50.00 P 0.76 0.76 0.61 0.63 -0.12 72 31 56 +1
17JUL26 52.50 P 1.42 1.42 1.42 1.29 -0.17 72 1 3 +1
17JUL26 55.00 P 2.17 2.19 2.17 2.25 -0.27 70 2 15 0
17JUL26 57.50 P 0.00 0.00 0.00 3.59 -0.35 69 0 15 0
17JUL26 60.00 P 0.00 0.00 0.00 5.41 -0.28 71 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 7.41 -0.09 71 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 9.65 -0.02 72 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 12.31 +0.19 94 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 14.78 +0.14 104 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 17.30 +0.47 117 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 19.81 +0.51 129 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 22.30 +0.48 138 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 24.80 +0.20 147 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 27.31 +0.22 157 0 0 0
30JUL26 42.00 P 0.28 0.28 0.28 0.14 -0.02 65 1 121 -1
30JUL26 43.00 P 0.00 0.00 0.00 0.19 -0.03 65 0 37 0
30JUL26 44.00 P 0.00 0.00 0.00 0.27 -0.03 65 0 14 0
30JUL26 45.00 P 0.49 0.49 0.49 0.37 -0.05 65 10 135 +10
30JUL26 46.00 P 0.00 0.00 0.00 0.50 -0.05 65 0 121 0
30JUL26 47.00 P 0.00 0.00 0.00 0.65 -0.06 65 0 113 0
30JUL26 48.00 P 0.95 0.95 0.93 0.85 -0.06 65 11 234 +11
30JUL26 49.00 P 1.18 1.22 1.08 1.07 -0.07 65 52 271 +47
30JUL26 50.00 P 1.40 1.50 1.25 1.34 -0.08 65 64 434 +59
30JUL26 52.50 P 2.20 2.20 1.98 2.11 -0.18 64 15 256 +9
30JUL26 55.00 P 3.24 3.25 2.94 3.21 -0.23 64 6 183 +4
30JUL26 57.50 P 0.00 0.00 0.00 4.59 -0.26 64 0 117 0
30JUL26 60.00 P 5.97 6.50 5.97 6.33 -0.20 66 10 579 +9
30JUL26 62.50 P 8.40 8.40 8.40 8.13 -0.30 65 1 355 +1
30JUL26 65.00 P 0.00 0.00 0.00 10.47 +0.26 72 0 646 0
30JUL26 67.50 P 12.00 12.85 12.00 12.72 +0.04 76 5 653 -1
30JUL26 70.00 P 0.00 0.00 0.00 15.08 +0.30 80 0 353 0
30JUL26 72.50 P 16.89 16.89 16.89 17.30 +0.41 79 1 548 -1
30JUL26 75.00 P 0.00 0.00 0.00 19.81 -0.03 86 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 22.30 +0.46 93 0 305 0
30JUL26 80.00 P 24.60 24.60 24.50 24.80 +0.16 99 4 190 -4
30JUL26 82.50 P 0.00 0.00 0.00 27.34 +0.24 107 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 29.80 +0.28 111 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 32.32 +0.29 118 0 143 -66
30JUL26 90.00 P 0.00 0.00 0.00 34.84 +0.54 124 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 37.31 +0.51 128 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.81 +0.21 133 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 42.33 +0.32 139 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 44.80 +0.22 142 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 47.32 +0.23 148 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 49.82 +0.25 152 0 50 0
30JUL26 107.50 P 0.00 0.00 0.00 52.32 +0.21 156 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 0.85 - 64 0 0 -
28AUG26 44.00 P 1.14 1.14 1.14 1.03 - 64 1 1 -
28AUG26 45.00 P 1.24 1.24 1.24 1.25 -0.02 64 1 42 0
28AUG26 46.00 P 0.00 0.00 0.00 1.48 -0.01 64 0 96 0
28AUG26 47.00 P 0.00 0.00 0.00 1.70 -0.08 63 0 0 0
28AUG26 48.00 P 2.05 2.05 2.05 1.98 -0.08 63 15 41 +2
28AUG26 49.00 P 2.30 2.30 2.30 2.29 -0.12 63 1 38 0
28AUG26 50.00 P 0.00 0.00 0.00 2.64 -0.12 63 0 94 0
28AUG26 52.50 P 3.63 3.63 3.63 3.64 -0.16 63 5 103 0
28AUG26 55.00 P 4.80 4.80 4.80 4.86 -0.19 63 5 302 +5
28AUG26 57.50 P 0.00 0.00 0.00 6.31 -0.18 64 0 265 0
28AUG26 60.00 P 0.00 0.00 0.00 7.93 -0.17 64 0 317 0
28AUG26 62.50 P 0.00 0.00 0.00 9.71 -0.17 65 0 651 0
28AUG26 65.00 P 0.00 0.00 0.00 11.80 +0.01 68 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 13.83 +0.39 69 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 16.00 +0.14 71 0 823 0
28AUG26 72.50 P 18.45 18.45 18.00 18.15 -0.07 71 18 360 0
28AUG26 75.00 P 20.30 20.30 20.30 20.56 +0.11 75 10 349 -10
28AUG26 77.50 P 0.00 0.00 0.00 22.94 +0.68 78 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 25.32 +0.15 81 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 27.44 -0.11 76 0 397 0
28AUG26 85.00 P 29.29 29.29 29.29 30.09 +0.57 84 1 116 0
28AUG26 87.50 P 0.00 0.00 0.00 32.50 +0.13 86 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 34.92 +0.19 88 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 37.36 +0.24 90 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 39.81 +0.21 92 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 42.33 +0.32 96 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.81 +0.23 98 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.32 +0.22 102 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.82 +0.25 105 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.32 +0.21 108 0 0 0
29SEP26 42.00 P 1.25 1.28 1.24 1.20 -0.04 60 8 156 +2
29SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.05 60 0 86 0
29SEP26 44.00 P 0.00 0.00 0.00 1.65 -0.04 61 0 58 0
29SEP26 45.00 P 2.03 2.03 2.03 1.91 -0.06 60 7 65 +6
29SEP26 46.00 P 0.00 0.00 0.00 2.18 -0.09 60 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 2.47 -0.11 60 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 2.80 -0.14 60 0 135 0
29SEP26 49.00 P 0.00 0.00 0.00 3.16 -0.13 60 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 3.54 -0.13 60 6 1,743 +6
29SEP26 52.50 P 4.63 4.63 4.63 4.63 -0.18 60 8 590 -8
29SEP26 55.00 P 5.79 5.79 5.79 5.86 -0.23 60 10 880 0
29SEP26 57.50 P 0.00 0.00 0.00 7.29 -0.28 60 0 984 0
29SEP26 60.00 P 9.21 9.21 9.21 8.95 -0.13 61 1 1,750 -1
29SEP26 62.50 P 0.00 0.00 0.00 10.74 -0.13 62 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 12.70 +0.24 63 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 14.67 -0.04 64 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 16.72 +0.27 65 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 18.90 -0.02 67 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 21.06 -0.07 67 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 23.20 -0.15 67 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 25.76 +0.25 72 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 28.15 +0.35 74 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 30.44 +0.25 74 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 32.81 +0.44 76 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 35.18 +0.36 76 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 37.58 +0.31 78 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 39.99 +0.19 79 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 42.42 +0.41 80 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.85 +0.27 81 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.32 +0.22 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.82 +0.25 85 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.32 +0.21 88 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.51 +0.21 80 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.01 +0.21 82 0 0 0
29OCT26 43.00 P 1.95 1.95 1.95 1.88 - 58 1 1 -
29OCT26 44.00 P 2.20 2.20 2.20 2.17 - 59 1 1 -
29OCT26 45.00 P 0.00 0.00 0.00 2.40 -0.03 58 0 14 0
29OCT26 46.00 P 0.00 0.00 0.00 2.68 -0.15 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.98 -0.21 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.31 -0.22 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.72 -0.22 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.21 -0.15 58 1 4 +1
29OCT26 52.50 P 0.00 0.00 0.00 5.32 -0.16 58 1 22 -1
29OCT26 55.00 P 0.00 0.00 0.00 6.56 -0.28 57 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 7.79 -0.56 56 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.72 -0.20 59 0 7 0
29OCT26 62.50 P 0.00 0.00 0.00 11.45 -0.19 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.40 0.00 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.30 +0.03 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.34 -0.03 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.42 +0.28 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.61 +0.16 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.83 +0.05 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.14 +0.29 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.46 +0.30 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.46 -0.07 56 0 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.76 -0.04 56 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.06 -0.05 56 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.39 -0.05 56 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.74 +0.03 56 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.11 +0.03 56 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 -0.11 55 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.93 -0.26 56 1 18 +1
30DEC26 50.00 P 0.00 0.00 0.00 5.37 -0.06 56 0 198 0
30DEC26 52.50 P 0.00 0.00 0.00 6.52 -0.35 55 0 161 0
30DEC26 55.00 P 8.03 8.10 8.03 7.87 -0.13 56 3 858 0
30DEC26 57.50 P 0.00 0.00 0.00 9.32 -0.17 56 0 464 0
30DEC26 60.00 P 0.00 0.00 0.00 10.95 -0.31 57 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 12.64 -0.17 57 0 267 0
30DEC26 65.00 P 14.54 14.54 14.54 14.48 -0.17 58 5 333 -5
30DEC26 67.50 P 0.00 0.00 0.00 16.44 +0.14 58 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 18.49 +0.28 60 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 20.54 +0.16 60 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 22.61 +0.32 61 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 24.76 +0.38 62 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.97 +0.45 63 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 29.18 +0.46 63 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 31.41 +0.21 64 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 33.68 +0.23 64 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 35.75 +0.11 62 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 38.12 +0.17 64 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 40.57 +0.30 65 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 42.92 +0.42 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.29 +0.28 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.65 +0.27 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.05 +0.32 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.47 +0.36 68 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.41 -0.08 54 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.77 -0.04 54 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 4.10 -0.05 54 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.49 -0.06 54 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 4.89 -0.05 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.25 -0.10 53 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.74 -0.02 54 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.14 -0.09 53 0 15 0
30MAR27 50.00 P 6.62 6.62 6.62 6.65 +0.03 54 5 14 +5
30MAR27 52.50 P 7.78 7.78 7.78 7.86 -0.11 53 1 247 +1
30MAR27 55.00 P 9.13 9.13 9.13 9.24 -0.08 54 5 238 +1
30MAR27 57.50 P 0.00 0.00 0.00 10.71 -0.14 54 0 191 0
30MAR27 60.00 P 0.00 0.00 0.00 12.69 +0.22 56 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 14.03 -0.14 55 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.80 -0.09 55 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.91 +0.11 57 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.82 +0.32 57 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.81 +0.36 58 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.83 +0.38 58 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 25.92 +0.42 59 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 28.03 -0.05 59 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 30.10 +0.17 59 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 32.30 +0.22 60 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 34.48 +0.21 60 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 36.77 +0.31 61 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 39.02 +0.31 61 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 41.21 +0.27 61 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 43.52 +0.34 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.82 +0.25 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.26 +0.46 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.47 +0.35 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.84 +0.37 62 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.20 - 55 0 0 -
29JUN27 44.00 P 5.15 5.15 5.15 5.27 - 53 1 1 -
29JUN27 45.00 P 0.00 0.00 0.00 5.78 -0.17 53 0 13 0
29JUN27 46.00 P 0.00 0.00 0.00 6.29 +0.23 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.87 +0.37 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.03 +0.07 53 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 7.78 +0.34 54 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 8.12 -0.04 54 2 21 +2
29JUN27 52.50 P 0.00 0.00 0.00 9.42 -0.10 53 0 32 0
29JUN27 55.00 P 10.80 10.80 10.80 10.84 -0.10 54 1 64 +1
29JUN27 57.50 P 0.00 0.00 0.00 12.32 -0.13 54 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 14.11 +0.06 55 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 15.62 -0.04 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.43 +0.03 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.44 +0.27 56 0 0 0
29JUN27 70.00 P 21.28 21.28 21.28 20.89 +0.20 54 2 9 +2
29JUN27 72.50 P 0.00 0.00 0.00 23.19 +0.33 56 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 25.15 +0.45 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.19 +0.25 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 29.24 +0.42 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.32 +0.32 58 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 33.43 +0.03 58 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 35.55 +0.46 58 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 37.71 +0.47 58 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 39.90 +0.49 59 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 42.11 +0.27 59 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 44.28 +0.22 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.60 +0.29 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.88 +0.33 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.16 +0.37 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.50 +0.41 60 0 0 0
TOTAL PUT 416 36,979 +70
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$ 17.02
30JUL26 11.00 C 0.00 0.00 0.00 6.04 -0.23 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.52 -0.25 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.56 -0.22 60 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.02 -0.25 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.55 -0.25 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.05 -0.25 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.55 -0.23 26 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.07 -0.22 30 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.60 -0.23 28 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.18 -0.22 29 0 158 0
30JUL26 16.50 C 0.78 0.78 0.77 0.80 -0.22 28 90 151 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.51 -0.17 28 0 170 0
30JUL26 17.50 C 0.00 0.00 0.00 0.32 -0.13 29 0 360 0
30JUL26 18.00 C 0.21 0.21 0.21 0.18 -0.11 29 6 208 -6
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.08 29 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 143 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.07 -0.23 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.55 -0.27 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.07 -0.24 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.56 -0.27 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.07 -0.28 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.58 -0.27 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.09 -0.28 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.64 -0.20 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.19 -0.19 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.78 -0.17 29 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.40 -0.16 29 0 108 0
28AUG26 16.50 C 1.06 1.06 0.99 1.05 -0.16 28 76 89 +45
28AUG26 17.00 C 0.80 0.81 0.80 0.78 -0.11 28 16 65 +16
28AUG26 17.50 C 0.00 0.00 0.00 0.56 -0.10 28 0 105 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 65 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 35 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 -0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.10 -0.28 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.61 -0.25 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 -0.32 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.64 -0.24 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 -0.28 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.70 -0.22 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.27 -0.21 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.87 -0.21 26 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.19 26 0 30 0
29SEP26 16.50 C 1.17 1.17 1.17 1.18 -0.18 25 15 45 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.92 -0.14 26 0 36 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 -0.12 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 -0.10 26 0 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.11 26 0 44 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.09 26 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.07 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.64 -0.25 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.12 -0.28 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.67 -0.25 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.22 -0.23 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.74 -0.23 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.24 -0.26 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.80 -0.25 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.39 -0.23 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.01 -0.22 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.67 -0.21 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.37 -0.19 26 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.08 -0.20 26 0 30 0
29OCT26 17.50 C 0.93 0.95 0.89 0.87 -0.14 26 75 180 +75
29OCT26 18.00 C 0.74 0.74 0.67 0.66 -0.15 26 45 75 +45
29OCT26 18.50 C 0.56 0.56 0.56 0.53 -0.11 26 15 15 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.41 -0.09 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.31 -0.08 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 6.22 -0.27 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.74 -0.25 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.26 -0.27 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 -0.30 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.28 -0.30 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.83 -0.29 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 -0.30 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.97 -0.28 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.58 -0.19 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.23 -0.17 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 -0.17 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.61 -0.15 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.34 -0.14 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.13 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.91 -0.12 25 0 185 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.10 25 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.09 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.08 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.07 26 0 314 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
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 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.32 -0.31 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 -0.31 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.39 -0.28 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.93 -0.30 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.48 -0.29 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.05 -0.27 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.63 -0.27 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.21 -0.28 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 -0.27 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.50 -0.17 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.19 -0.16 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.91 -0.14 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.65 -0.13 25 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.42 -0.12 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 -0.11 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 -0.10 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.09 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 -0.08 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 -0.06 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.05 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 26 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 6.46 -0.29 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.00 -0.29 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.58 -0.23 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.10 -0.25 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.67 -0.23 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.24 -0.22 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.83 -0.22 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.44 -0.21 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.98 -0.30 24 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.65 -0.28 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.35 -0.18 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.06 -0.24 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.86 -0.18 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.62 -0.17 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.40 -0.16 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.21 -0.15 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.05 -0.12 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 -0.13 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 -0.10 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 -0.09 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 -0.08 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 12 0
TOTAL CALL 338 6,941 +220
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 69 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 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 0.01 0.00 32 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 39 0
30JUL26 15.50 P 0.07 0.07 0.07 0.06 0.00 30 60 245 +60
30JUL26 16.00 P 0.13 0.15 0.13 0.13 +0.01 29 169 237 +13
30JUL26 16.50 P 0.00 0.00 0.00 0.27 +0.03 29 0 427 0
30JUL26 17.00 P 0.00 0.00 0.00 0.49 +0.07 30 0 124 0
30JUL26 17.50 P 0.61 0.61 0.61 0.76 +0.07 29 10 135 -10
30JUL26 18.00 P 0.00 0.00 0.00 1.13 +0.12 29 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.54 +0.15 28 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.00 +0.18 29 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.48 +0.20 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.98 +0.22 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.05 +0.24 58 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.98 +0.22 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.98 +0.20 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.05 +0.29 84 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.05 +0.29 92 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.05 +0.25 99 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.05 +0.25 106 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.05 +0.25 113 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.05 +0.25 119 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.05 +0.25 125 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 182 0
28AUG26 15.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.31 +0.07 29 0 82 0
28AUG26 16.50 P 0.00 0.00 0.00 0.48 +0.09 29 0 77 0
28AUG26 17.00 P 0.64 0.64 0.64 0.74 +0.13 30 1 131 0
28AUG26 17.50 P 0.00 0.00 0.00 0.97 +0.11 28 0 148 0
28AUG26 18.00 P 0.00 0.00 0.00 1.33 +0.17 29 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.70 +0.18 29 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.11 +0.19 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.55 +0.21 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.01 +0.21 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.05 +0.24 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.02 +0.25 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.02 +0.24 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.05 +0.28 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.05 +0.29 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.05 +0.25 69 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.05 +0.25 74 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 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 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 0.01 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 417 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 +0.07 27 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.80 +0.06 26 0 44 0
29SEP26 17.50 P 0.00 0.00 0.00 1.08 +0.08 26 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 1.39 +0.08 26 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 +0.12 26 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.15 +0.15 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 +0.17 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.03 +0.18 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.05 +0.24 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.02 +0.24 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.02 +0.24 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.05 +0.27 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.05 +0.27 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.05 +0.25 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.05 +0.25 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.05 +0.25 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.05 +0.25 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.05 +0.25 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.02 +0.24 71 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.51 +0.03 26 0 60 0
29OCT26 16.50 P 0.71 0.71 0.71 0.70 +0.04 26 30 30 +30
29OCT26 17.00 P 0.00 0.00 0.00 0.94 +0.01 26 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.21 +0.05 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.52 +0.07 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.86 +0.08 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.24 +0.11 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.65 +0.13 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.08 +0.15 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.05 +0.24 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.02 +0.24 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.02 - 36 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 +0.04 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.05 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 +0.05 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.07 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.10 +0.09 25 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.06 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 +0.12 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 +0.13 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 +0.14 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.76 +0.16 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.17 +0.17 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.08 +0.24 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.02 +0.24 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.02 +0.24 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.05 +0.27 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.05 +0.27 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.05 +0.25 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.05 +0.25 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.05 +0.25 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.05 +0.25 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.05 +0.25 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.02 +0.24 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 +0.04 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.04 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 +0.04 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 +0.05 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 +0.08 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.09 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 +0.11 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.86 +0.12 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.18 +0.12 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.53 +0.14 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.90 +0.16 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.29 +0.20 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.13 +0.23 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 +0.24 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.02 +0.24 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.05 +0.27 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.05 +0.27 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.05 +0.25 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.05 +0.25 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.05 +0.25 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.05 +0.25 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.05 +0.25 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 0.00 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.68 +0.03 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.85 +0.06 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.02 +0.06 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 +0.06 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 +0.06 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.01 +0.08 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.31 +0.09 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.63 +0.09 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.98 +0.11 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.33 +0.11 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.71 +0.13 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.49 +0.14 21 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.32 +0.16 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.19 +0.18 16 0 0 0
TOTAL PUT 270 5,373 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 82.40
30JUL26 57.50 C 0.00 0.00 0.00 25.01 -0.75 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.51 -0.76 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.02 -0.76 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.52 -0.77 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.03 -0.78 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.54 -0.80 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.08 -0.80 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.69 -0.78 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.48 -0.74 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.60 -0.65 25 0 46 0
30JUL26 82.50 C 2.02 2.02 2.02 2.07 -0.59 24 15 46 0
30JUL26 85.00 C 0.00 0.00 0.00 1.16 -0.31 25 0 71 0
30JUL26 87.50 C 0.00 0.00 0.00 0.56 -0.23 25 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.23 -0.14 25 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 -0.06 25 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.01 -0.94 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.51 -0.95 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.02 -0.95 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.52 -0.97 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.24 -0.79 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.84 -0.77 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.53 -0.74 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.38 -0.68 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.44 -0.60 26 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 4.76 -0.52 26 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 3.28 -0.41 25 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 2.24 -0.31 25 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 1.47 -0.23 25 0 45 0
28AUG26 90.00 C 0.00 0.00 0.00 0.97 -0.16 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.59 -0.11 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.34 -0.07 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.64 -0.72 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.65 -0.72 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.65 -0.72 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.66 -0.72 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.66 -0.73 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.18 -0.72 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.41 -1.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.01 -0.94 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.51 -0.98 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.02 -0.99 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.59 -0.99 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.35 -0.84 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.99 -0.77 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.75 -0.73 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.67 -0.69 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.73 -0.70 24 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 5.06 -0.54 24 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 3.74 -0.45 24 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 2.70 -0.36 24 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 1.91 -0.27 25 0 39 0
29SEP26 90.00 C 0.00 0.00 0.00 1.33 -0.19 25 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 0.90 -0.14 25 0 72 0
29SEP26 95.00 C 0.00 0.00 0.00 0.59 -0.12 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.37 -0.08 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.01 -0.94 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.51 -0.98 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.06 -0.99 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.63 -0.95 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.38 -0.81 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.05 -0.78 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.84 -0.76 23 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.82 -0.72 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.05 -0.63 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.45 -0.46 23 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 4.13 -0.41 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.11 -0.34 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 2.31 -0.26 24 0 30 0
29OCT26 90.00 C 1.61 1.61 1.61 1.67 -0.23 24 8 8 0
29OCT26 92.50 C 0.00 0.00 0.00 1.17 -0.22 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.80 -0.19 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.55 -0.15 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.35 -0.12 23 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.23 -0.08 23 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.64 -0.72 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.65 -0.72 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.65 -0.72 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.66 -0.72 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.66 -0.73 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.18 -0.72 31 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.41 -1.02 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.01 -0.96 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.52 -1.02 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.14 -1.00 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.81 -0.96 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.57 -0.94 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.39 -0.70 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.37 -0.65 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.54 -0.59 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.91 -0.52 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.55 -0.39 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.25 -0.38 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.09 -0.40 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.23 -0.31 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 -0.22 23 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 1.94 -0.23 23 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 -0.20 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.16 -0.12 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.89 -0.08 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.09 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.26 -1.03 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.96 -1.02 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.73 -0.98 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.54 -0.96 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.46 -0.92 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.30 -1.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.49 -0.51 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.82 -0.47 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.30 -0.43 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.96 -0.35 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.71 -0.32 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.59 -0.35 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.58 -0.35 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.81 -0.26 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.13 -0.21 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.56 -0.18 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 2.09 -0.16 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.68 -0.16 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.36 -0.13 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.12 -0.06 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.55 -0.01 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 25.47 -1.01 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.21 -0.99 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.00 -0.96 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.88 -0.95 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.86 -0.91 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.32 -0.46 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.30 -0.53 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.65 -0.58 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.20 -0.57 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.92 -0.53 22 0 0 0
29JUN27 82.50 C 8.00 8.00 8.00 7.75 -0.47 22 4 4 +4
29JUN27 85.00 C 0.00 0.00 0.00 6.67 -0.46 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.76 -0.41 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.92 -0.35 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.19 -0.35 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.57 -0.28 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.99 -0.29 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.54 -0.23 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.17 -0.16 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.84 -0.18 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.51 -0.18 23 0 0 0
TOTAL CALL 27 1,654 +4
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 47 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 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 0.00 25 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.46 +0.07 25 0 32 0
30JUL26 80.00 P 1.26 1.26 1.26 1.08 +0.16 25 40 115 -40
30JUL26 82.50 P 0.00 0.00 0.00 2.15 +0.28 26 0 115 0
30JUL26 85.00 P 0.00 0.00 0.00 3.60 +0.43 25 0 91 0
30JUL26 87.50 P 0.00 0.00 0.00 5.52 +0.58 25 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 7.72 +0.68 25 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.11 +0.75 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.60 +0.80 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.10 +0.80 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.90 +0.60 53 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.40 +0.52 58 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.90 +0.51 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.40 +0.51 68 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.60 +0.21 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.40 +0.51 77 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.34 +0.08 26 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.69 +0.14 26 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.25 +0.20 26 0 24 0
28AUG26 80.00 P 0.00 0.00 0.00 2.11 +0.32 26 0 97 0
28AUG26 82.50 P 0.00 0.00 0.00 3.25 +0.39 27 0 38 0
28AUG26 85.00 P 0.00 0.00 0.00 4.60 +0.38 26 0 64 0
28AUG26 87.50 P 0.00 0.00 0.00 6.30 +0.57 26 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.26 +0.66 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.41 +0.71 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.71 +0.75 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.12 +0.78 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.90 +0.60 37 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.40 +0.52 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.90 +0.51 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.40 +0.51 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.90 +0.51 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.40 +0.51 54 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 38 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 33 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 0.05 +0.01 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.04 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 +0.05 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 +0.11 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.42 +0.16 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.22 +0.23 25 0 45 0
29SEP26 80.00 P 3.25 3.25 3.25 3.28 +0.32 25 6 36 +6
29SEP26 82.50 P 0.00 0.00 0.00 4.56 +0.40 26 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 6.12 +0.45 26 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 7.71 +0.31 25 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.65 +0.60 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.74 +0.66 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.95 +0.70 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.25 +0.41 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.01 +0.80 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.43 +0.88 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.97 +0.93 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.23 +0.75 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.78 +0.84 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.36 +0.95 43 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 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.64 +0.05 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.07 +0.07 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.69 +0.12 24 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.54 +0.19 24 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.62 +0.25 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.93 +0.33 24 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.44 +0.40 24 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.99 +0.28 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.87 +0.51 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.92 +0.58 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.08 +0.63 23 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.84 +0.88 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.01 +0.80 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.43 +0.88 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.97 +0.93 33 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 0.02 +0.01 25 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 0.07 +0.02 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 +0.04 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 +0.08 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 +0.11 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 +0.15 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.71 +0.20 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.45 +0.26 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.37 +0.31 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.43 +0.32 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.64 +0.36 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.10 +0.45 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.74 +0.57 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.53 +0.61 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.46 +0.63 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.53 +0.68 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.85 +0.83 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.20 +0.95 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.53 +0.96 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.03 +0.99 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.46 +0.98 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.90 +0.96 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.36 +0.95 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 +0.07 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.56 +0.10 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.88 +0.14 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.30 +0.20 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.84 +0.26 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.51 +0.31 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.25 +0.27 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.16 +0.37 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.22 +0.32 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.44 +0.36 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.04 +0.63 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.61 +0.61 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.34 +0.66 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.18 +0.70 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.13 +0.71 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.21 +0.83 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.35 +0.82 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.81 +1.01 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.03 +0.96 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.46 +0.98 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.92 +0.98 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.36 +0.95 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.59 +0.04 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.91 +0.06 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.29 +0.08 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.78 +0.11 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.40 +0.13 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.16 +0.17 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.05 +0.22 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.05 +0.24 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.24 +0.28 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.56 +0.34 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.99 +0.37 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.60 +0.42 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.32 +0.49 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.74 +0.10 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.11 +0.57 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.15 +0.59 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.31 +0.65 26 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 22.52 +0.77 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.83 +0.94 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.16 +1.07 28 0 0 0
TOTAL PUT 46 1,585 -34
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$ 461.20
10JUL26 295.00 C 0.00 0.00 0.00 167.03 +9.93 249 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 162.03 +9.93 241 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 152.03 +9.93 225 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 142.04 +9.94 209 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 132.04 +9.93 194 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 122.05 +9.94 179 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 112.06 +9.95 165 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 102.06 +9.94 150 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 92.07 +9.95 137 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 82.08 +9.95 123 0 1 0
10JUL26 390.00 C 0.00 0.00 0.00 72.09 +9.95 109 0 1 0
10JUL26 400.00 C 74.70 74.70 74.70 62.10 +9.92 96 1 30 -1
10JUL26 410.00 C 0.00 0.00 0.00 52.15 +9.82 83 0 134 0
10JUL26 420.00 C 49.00 49.00 40.30 42.61 +9.87 77 53 783 -1
10JUL26 430.00 C 35.00 50.00 32.18 32.89 +9.86 66 20 1,533 -13
10JUL26 440.00 C 20.00 38.50 20.00 22.55 +7.23 46 848 2,566 -740
10JUL26 450.00 C 19.00 30.00 14.20 15.20 +6.08 50 605 2,350 -50
10JUL26 460.00 C 10.00 21.99 7.80 8.77 +3.40 48 1,723 2,242 -18
10JUL26 470.00 C 5.00 15.20 4.22 4.58 +1.50 48 4,165 2,361 +713
10JUL26 480.00 C 2.07 9.80 2.07 2.14 +0.39 49 4,480 2,272 +497
10JUL26 490.00 C 2.19 5.90 1.17 0.90 -0.10 49 2,742 1,777 +752
10JUL26 500.00 C 1.20 3.50 0.60 0.35 -0.23 50 2,372 1,721 +648
10JUL26 510.00 C 0.27 1.95 0.27 0.12 -0.22 51 664 619 +287
10JUL26 520.00 C 0.45 1.05 0.33 0.04 -0.17 51 242 326 +41
10JUL26 530.00 C 0.26 0.44 0.22 0.02 -0.11 55 61 284 +39
10JUL26 540.00 C 0.33 0.33 0.33 0.01 -0.08 57 3 3 +3
10JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 158 0
10JUL26 560.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
10JUL26 570.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
17JUL26 310.00 C 0.00 0.00 0.00 152.03 +9.75 118 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 142.04 +9.75 110 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 132.04 +9.74 101 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 122.05 +9.94 94 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 112.06 +9.95 86 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 102.06 +9.73 78 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 92.07 +9.81 71 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 82.08 +9.67 63 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 72.09 +9.54 56 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 62.10 +9.23 49 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 52.33 +8.79 45 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 43.11 +9.02 44 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 35.19 +9.08 48 0 83 0
17JUL26 440.00 C 33.00 33.00 29.00 27.11 +7.21 46 53 323 +7
17JUL26 450.00 C 24.30 26.33 18.70 19.81 +5.97 44 86 168 +38
17JUL26 460.00 C 15.00 20.15 13.20 13.90 +4.32 43 487 361 +157
17JUL26 470.00 C 13.30 20.00 8.95 9.68 +3.16 43 1,475 642 -125
17JUL26 480.00 C 6.00 14.90 6.00 6.37 +2.04 43 1,136 620 -151
17JUL26 490.00 C 5.00 10.38 4.09 4.03 +1.21 44 396 396 +181
17JUL26 500.00 C 2.00 7.40 2.00 2.46 +0.64 44 1,049 860 +520
17JUL26 510.00 C 2.60 4.70 1.88 1.45 +0.30 44 711 535 +323
17JUL26 520.00 C 1.70 3.32 1.30 0.83 +0.06 44 416 343 +211
17JUL26 530.00 C 1.17 2.26 0.90 0.46 -0.03 45 639 170 +165
17JUL26 540.00 C 1.00 1.75 0.76 0.25 -0.06 45 492 429 +268
17JUL26 550.00 C 0.50 1.21 0.40 0.13 -0.06 45 231 229 +229
17JUL26 560.00 C 0.85 0.85 0.85 0.07 - 46 5 5 -
17JUL26 570.00 C 0.32 0.50 0.32 0.04 - 46 52 52 -
30JUL26 230.00 C 0.00 0.00 0.00 232.76 +10.19 142 0 164 0
30JUL26 235.00 C 240.64 242.17 240.47 227.77 +10.18 138 400 401 +400
30JUL26 240.00 C 239.93 239.98 239.93 222.59 +10.12 131 200 200 +200
30JUL26 245.00 C 0.00 0.00 0.00 217.80 +10.19 131 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 212.81 +10.45 127 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 207.63 +10.20 120 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 202.73 +10.08 118 0 0 0
30JUL26 265.00 C 213.64 213.64 210.88 197.82 +10.36 116 360 363 +360
30JUL26 270.00 C 204.71 204.71 204.37 192.86 +10.18 113 300 303 +300
30JUL26 275.00 C 192.72 192.72 192.72 187.87 +10.17 110 100 100 +100
30JUL26 280.00 C 190.98 190.98 190.98 182.77 +10.06 105 100 100 +100
30JUL26 285.00 C 0.00 0.00 0.00 177.88 +10.16 103 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 172.88 +10.37 100 0 100 0
30JUL26 295.00 C 0.00 0.00 0.00 167.70 +10.12 93 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 162.89 +10.60 93 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 152.89 +10.34 87 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 142.90 +10.34 81 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 132.75 +9.98 73 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 122.99 +9.98 70 0 300 0
30JUL26 350.00 C 0.00 0.00 0.00 113.11 +9.98 65 0 10 0
30JUL26 360.00 C 0.00 0.00 0.00 103.15 +10.37 60 0 26 0
30JUL26 370.00 C 0.00 0.00 0.00 93.14 +9.86 54 0 530 0
30JUL26 380.00 C 89.73 91.27 84.91 82.34 +9.03 40 64 258 +29
30JUL26 390.00 C 0.00 0.00 0.00 72.76 +8.89 40 0 84 0
30JUL26 400.00 C 78.00 78.00 78.00 63.45 +8.66 40 10 410 -10
30JUL26 410.00 C 62.00 65.00 62.00 54.51 +8.11 40 8 1,865 -14
30JUL26 420.00 C 53.00 62.50 45.10 46.80 +9.72 42 363 4,450 -101
30JUL26 430.00 C 34.50 53.00 34.50 38.20 +7.50 39 437 4,672 +116
30JUL26 440.00 C 37.00 45.00 30.00 31.50 +6.79 40 490 7,975 -314
30JUL26 450.00 C 23.00 38.00 23.00 25.40 +6.30 41 1,818 28,222 -666
30JUL26 460.00 C 15.80 31.07 15.80 19.99 +5.45 41 5,252 12,466 -1,644
30JUL26 470.00 C 12.40 25.40 12.40 15.58 +4.63 41 23,459 35,424 -15,854
30JUL26 480.00 C 9.30 20.46 8.00 11.88 +3.75 41 6,619 17,358 +731
30JUL26 490.00 C 7.50 16.24 7.50 8.92 +2.91 41 3,898 8,964 +1,355
30JUL26 500.00 C 5.00 12.54 5.00 6.61 +2.22 41 27,797 38,869 +16,733
30JUL26 510.00 C 5.68 9.80 4.30 4.83 +1.59 42 4,577 12,058 +438
30JUL26 520.00 C 3.50 7.60 3.50 3.49 +1.09 42 2,982 45,673 +710
30JUL26 530.00 C 3.50 5.75 2.70 2.50 +0.77 42 2,898 8,121 +1,368
30JUL26 540.00 C 2.80 4.34 2.09 1.77 +0.54 42 2,068 5,286 +304
30JUL26 550.00 C 0.93 3.46 0.93 1.25 +0.38 43 2,885 23,467 +55
30JUL26 560.00 C 1.00 2.62 1.00 0.87 +0.26 43 897 6,158 +448
30JUL26 570.00 C 1.20 2.10 1.05 0.60 +0.17 43 196 12,542 -49
30JUL26 580.00 C 1.10 1.60 1.10 0.42 +0.12 44 346 6,399 -89
30JUL26 590.00 C 0.80 1.31 0.80 0.29 +0.08 44 32 3,556 0
30JUL26 600.00 C 0.84 1.11 0.65 0.20 +0.05 44 263 17,492 -36
30JUL26 610.00 C 0.84 0.87 0.55 0.14 +0.03 45 472 70,522 0
30JUL26 620.00 C 0.69 0.75 0.69 0.09 +0.01 45 414 18,623 +4
30JUL26 630.00 C 0.53 0.60 0.40 0.07 +0.01 46 35 8,506 +8
30JUL26 640.00 C 0.40 0.52 0.33 0.05 +0.01 46 157 2,313 +55
30JUL26 650.00 C 0.30 0.49 0.30 0.03 0.00 46 68 2,493 +5
30JUL26 660.00 C 0.38 0.38 0.27 0.02 0.00 46 24 1,197 +10
30JUL26 670.00 C 0.25 0.25 0.21 0.01 0.00 45 41 1,277 +41
30JUL26 680.00 C 0.17 0.30 0.17 0.01 0.00 47 209 2,034 +133
30JUL26 690.00 C 0.15 0.22 0.10 0.01 0.00 48 395 1,735 +183
30JUL26 700.00 C 0.23 0.23 0.12 0.01 0.00 50 27 1,921 +22
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 788 0
30JUL26 730.00 C 0.11 0.11 0.11 0.01 0.00 55 200 2,864 +200
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 790.00 C 0.01 0.01 0.01 0.01 0.00 63 46 148 +46
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 0.00 232.76 +10.02 86 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 227.77 +10.01 83 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 222.65 +9.86 78 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 217.80 +10.01 78 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 212.81 +9.98 76 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 207.71 +9.77 71 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 202.73 +9.84 69 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 197.82 +9.95 68 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 192.86 +9.98 66 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 187.87 +9.97 64 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 182.78 +9.83 60 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 177.88 +9.90 60 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 172.88 +9.91 57 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 167.87 +9.85 55 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 162.92 +9.86 54 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 153.06 +9.83 51 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 143.25 +9.82 50 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 134.57 +10.89 56 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 124.74 +10.76 53 0 0 0
28AUG26 350.00 C 128.00 131.00 128.00 115.12 +10.14 50 6 5 -5
28AUG26 360.00 C 0.00 0.00 0.00 105.45 +10.55 47 0 372 0
28AUG26 370.00 C 0.00 0.00 0.00 96.04 +10.30 45 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 86.60 +7.76 43 0 52 0
28AUG26 390.00 C 86.75 86.75 86.75 76.54 +9.04 38 1 50 0
28AUG26 400.00 C 75.00 84.70 75.00 68.95 +9.75 40 3 357 0
28AUG26 410.00 C 67.41 67.41 67.41 60.90 +9.49 40 5 1,128 0
28AUG26 420.00 C 55.46 65.00 55.46 53.10 +8.82 39 6 3,018 -1
28AUG26 430.00 C 49.69 58.67 48.80 45.97 +8.36 39 615 4,041 +76
28AUG26 440.00 C 44.00 51.00 37.80 39.39 +7.05 38 60 11,636 -33
28AUG26 450.00 C 28.88 45.00 28.88 33.37 +6.42 38 478 3,190 -15
28AUG26 460.00 C 31.00 37.85 27.00 27.95 +5.39 38 1,313 8,075 +53
28AUG26 470.00 C 26.65 33.15 22.60 23.54 +5.06 38 2,872 14,687 +2,127
28AUG26 480.00 C 14.72 28.48 14.72 19.66 +4.25 38 1,490 5,955 -635
28AUG26 490.00 C 17.19 24.08 15.80 16.46 +3.89 38 1,190 2,881 +229
28AUG26 500.00 C 12.00 20.46 12.00 13.55 +3.21 39 2,115 12,219 +324
28AUG26 510.00 C 11.00 16.55 11.00 11.09 +2.61 39 1,877 2,683 -1,014
28AUG26 520.00 C 9.84 13.69 8.82 9.04 +2.10 39 1,164 2,456 -375
28AUG26 530.00 C 7.60 11.63 7.33 7.33 +1.66 39 559 2,993 -338
28AUG26 540.00 C 5.10 10.10 5.10 5.92 +1.29 39 289 3,157 +250
28AUG26 550.00 C 6.01 8.50 5.00 4.76 +0.96 39 1,516 9,526 +578
28AUG26 560.00 C 4.70 7.00 4.21 3.82 +0.65 40 103 9,623 +1
28AUG26 570.00 C 4.30 5.93 3.73 3.06 +0.40 40 3,281 14,643 +3,010
28AUG26 580.00 C 3.70 5.00 3.20 2.44 +0.27 40 1,148 27,856 +822
28AUG26 590.00 C 3.50 4.08 3.50 1.94 +0.16 40 127 10,350 +45
28AUG26 600.00 C 2.20 3.60 1.77 1.55 +0.10 40 747 26,112 +27
28AUG26 610.00 C 2.19 2.90 2.10 1.23 +0.04 41 29 2,310 +6
28AUG26 620.00 C 2.00 2.57 1.79 0.98 0.00 41 217 2,222 -30
28AUG26 630.00 C 2.10 2.31 1.43 0.77 -0.03 41 35 2,475 0
28AUG26 640.00 C 2.03 2.03 2.03 0.61 -0.05 41 4 2,369 0
28AUG26 650.00 C 0.87 1.64 0.87 0.49 -0.06 41 431 26,916 -42
28AUG26 660.00 C 1.44 1.44 1.13 0.39 -0.06 42 118 3,618 +40
28AUG26 670.00 C 1.08 1.32 1.08 0.31 -0.07 42 581 1,703 +284
28AUG26 680.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 988 0
28AUG26 690.00 C 1.06 1.06 1.06 0.19 -0.07 42 30 753 +30
28AUG26 700.00 C 0.99 0.99 0.99 0.16 -0.06 43 40 731 0
28AUG26 710.00 C 0.71 0.89 0.63 0.12 -0.07 42 90 451 0
28AUG26 720.00 C 0.51 0.81 0.51 0.10 -0.06 43 130 207 +32
28AUG26 730.00 C 0.50 0.66 0.50 0.08 -0.05 43 126 110 +14
28AUG26 740.00 C 0.49 0.50 0.49 0.07 -0.04 44 110 161 +110
28AUG26 750.00 C 0.43 0.52 0.43 0.05 -0.05 43 166 914 +112
29SEP26 230.00 C 0.00 0.00 0.00 234.56 +10.88 81 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 229.79 +11.08 80 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 223.58 +9.79 66 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 218.62 +9.80 64 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 214.88 +11.09 74 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 208.67 +9.83 60 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 203.71 +9.83 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 199.79 +10.86 66 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 193.81 +9.77 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 189.08 +10.01 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 185.19 +11.03 62 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 179.06 +9.80 52 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 175.19 +11.04 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 170.30 +11.02 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 165.43 +10.33 56 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 155.59 +10.24 53 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 145.92 +10.66 50 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 136.28 +10.61 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 126.69 +10.11 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 117.22 +10.39 44 0 26 0
29SEP26 360.00 C 0.00 0.00 0.00 107.88 +9.96 42 0 241 0
29SEP26 370.00 C 107.00 107.00 107.00 96.98 +8.57 36 1 284 0
29SEP26 380.00 C 0.00 0.00 0.00 89.96 +9.43 40 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 80.26 +10.03 36 0 426 0
29SEP26 400.00 C 82.00 83.50 82.00 72.26 +6.27 36 2 906 -1
29SEP26 410.00 C 60.00 73.00 60.00 64.66 +8.66 36 3 2,490 0
29SEP26 420.00 C 55.00 72.15 55.00 57.49 +7.46 36 216 1,124 +44
29SEP26 430.00 C 50.00 60.00 49.91 50.78 +7.87 36 43 1,144 -30
29SEP26 440.00 C 50.00 53.00 43.60 45.00 +7.79 36 213 7,381 +95
29SEP26 450.00 C 37.97 51.00 37.97 39.08 +6.13 36 101 5,936 +12
29SEP26 460.00 C 37.78 42.11 32.90 34.37 +6.37 36 750 7,696 -56
29SEP26 470.00 C 32.73 38.15 28.43 29.25 +5.18 36 761 4,663 -50
29SEP26 480.00 C 27.50 34.10 24.50 25.36 +4.60 36 1,214 6,335 +41
29SEP26 490.00 C 24.60 29.70 21.12 21.88 +4.10 36 842 5,963 -152
29SEP26 500.00 C 17.00 26.00 17.00 18.82 +3.67 36 2,172 11,410 -365
29SEP26 510.00 C 18.00 22.20 15.80 15.80 +2.88 36 956 6,199 +134
29SEP26 520.00 C 13.20 19.10 13.18 13.55 +2.54 36 1,247 4,811 +599
29SEP26 530.00 C 12.40 17.06 11.37 11.45 +2.22 36 949 10,053 +202
29SEP26 540.00 C 11.60 14.33 9.94 9.63 +1.61 36 236 4,922 +36
29SEP26 550.00 C 8.00 12.50 8.00 8.07 +1.28 36 1,012 46,068 +87
29SEP26 560.00 C 7.83 11.00 7.83 6.74 +1.04 37 198 8,072 -126
29SEP26 570.00 C 7.37 9.21 6.63 5.62 +0.83 37 222 5,288 +24
29SEP26 580.00 C 6.41 8.20 5.83 4.67 +0.65 37 222 10,886 -33
29SEP26 590.00 C 6.49 6.49 6.49 3.87 +0.50 37 100 2,972 +100
29SEP26 600.00 C 5.00 6.25 4.38 3.20 +0.37 37 300 22,533 -95
29SEP26 610.00 C 4.09 5.40 4.09 2.65 +0.28 37 51 6,657 -1
29SEP26 620.00 C 4.05 4.79 3.50 2.18 +0.19 37 189 10,386 -37
29SEP26 630.00 C 3.37 4.45 3.37 1.80 +0.14 37 696 5,485 +297
29SEP26 640.00 C 3.02 3.93 3.02 1.48 +0.08 37 10 8,977 0
29SEP26 650.00 C 2.50 3.46 2.42 1.21 +0.04 37 648 39,006 +603
29SEP26 660.00 C 0.00 0.00 0.00 1.00 +0.02 37 0 7,043 0
29SEP26 670.00 C 0.00 0.00 0.00 0.82 -0.01 37 0 2,844 0
29SEP26 680.00 C 0.00 0.00 0.00 0.67 -0.03 38 0 10,682 0
29SEP26 690.00 C 2.30 2.30 2.30 0.55 -0.04 38 2 460 0
29SEP26 700.00 C 2.00 2.11 2.00 0.45 -0.05 38 98 2,895 -36
29SEP26 710.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 1,081 0
29SEP26 720.00 C 1.56 1.71 1.56 0.30 -0.05 38 8 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 823 0
29SEP26 750.00 C 1.28 1.28 1.28 0.17 -0.05 38 1 1,923 +1
29SEP26 760.00 C 1.15 1.15 1.15 0.14 -0.04 38 1 1,369 0
29SEP26 770.00 C 1.05 1.05 1.05 0.11 -0.05 38 3 1,513 0
29SEP26 780.00 C 0.99 0.99 0.99 0.09 -0.05 38 19 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 616 0
29SEP26 800.00 C 0.78 0.88 0.70 0.06 -0.04 39 36 932 -7
29SEP26 810.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 147 0
29SEP26 870.00 C 0.56 0.56 0.56 0.01 -0.01 38 33 75 -33
29SEP26 880.00 C 0.47 0.47 0.47 0.01 0.00 39 21 48 -20
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29SEP26 910.00 C 0.45 0.45 0.45 0.01 0.00 40 19 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 41 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 43 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 165.43 +8.85 44 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 155.59 +8.54 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 147.76 +10.25 47 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 138.16 +9.89 45 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 126.85 +7.86 37 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 119.42 +9.79 41 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 110.34 +9.24 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 101.60 +9.73 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 93.12 +9.28 38 0 33 0
29OCT26 390.00 C 0.00 0.00 0.00 82.92 +7.66 34 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 75.24 +6.89 34 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 67.96 +6.63 34 0 180 0
29OCT26 420.00 C 0.00 0.00 0.00 61.09 +4.71 34 0 697 0
29OCT26 430.00 C 56.71 56.78 56.09 54.66 +6.94 34 261 2,268 +167
29OCT26 440.00 C 0.00 0.00 0.00 49.34 +7.17 35 0 1,464 0
29OCT26 450.00 C 48.50 48.51 45.66 43.91 +6.31 35 93 1,902 +27
29OCT26 460.00 C 48.11 49.50 38.00 38.87 +5.97 35 446 734 +116
29OCT26 470.00 C 39.00 43.35 33.10 34.20 +5.38 35 690 1,150 +565
29OCT26 480.00 C 34.15 39.24 29.50 30.09 +5.04 35 332 594 +212
29OCT26 490.00 C 32.49 34.61 26.04 26.50 +4.33 35 213 1,555 +182
29OCT26 500.00 C 25.00 29.79 22.91 23.14 +3.81 35 347 3,009 +185
29OCT26 510.00 C 23.80 26.60 22.82 20.17 +3.33 35 62 1,083 +8
29OCT26 520.00 C 20.38 23.62 20.38 17.53 +2.72 35 159 844 +69
29OCT26 530.00 C 16.86 21.34 15.32 15.19 +2.17 35 620 720 +499
29OCT26 540.00 C 15.00 17.65 15.00 13.15 +1.70 35 32 1,128 0
29OCT26 550.00 C 16.38 16.38 11.60 11.35 +1.27 35 935 905 +630
29OCT26 560.00 C 12.20 12.66 9.97 9.78 +0.90 35 840 1,800 +770
29OCT26 570.00 C 11.32 12.72 9.00 8.42 +0.59 36 307 406 +306
29OCT26 580.00 C 8.80 11.06 8.80 7.24 +0.33 36 280 533 0
29OCT26 590.00 C 7.93 8.80 7.93 6.21 +0.10 36 149 130 -36
29OCT26 600.00 C 7.04 8.70 6.08 5.33 -0.08 36 276 344 +264
29OCT26 610.00 C 7.80 7.80 6.36 4.56 -0.24 36 49 105 +45
29OCT26 620.00 C 6.52 6.80 6.40 3.91 -0.37 36 59 89 +56
29OCT26 630.00 C 6.40 6.40 4.96 3.34 -0.69 36 169 129 +94
29OCT26 640.00 C 5.00 5.00 4.49 2.86 -0.73 36 110 65 +65
29OCT26 650.00 C 4.56 4.56 3.60 2.44 -0.61 36 13 146 +10
29OCT26 660.00 C 0.00 0.00 0.00 2.09 -0.75 36 0 30 0
29OCT26 670.00 C 4.16 4.16 4.16 1.79 -0.78 36 3 157 +3
29OCT26 680.00 C 3.01 3.01 3.01 1.53 -0.78 37 30 109 +30
29OCT26 690.00 C 0.00 0.00 0.00 1.30 -0.78 37 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 1.11 -0.77 37 0 0 0
29OCT26 710.00 C 3.14 3.14 3.14 0.95 -0.75 37 30 30 0
29OCT26 720.00 C 0.00 0.00 0.00 0.82 -0.72 37 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.70 -0.70 37 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 0.60 -0.67 37 0 30 0
29OCT26 750.00 C 2.32 2.32 2.32 0.51 -0.65 37 30 5 -30
29OCT26 760.00 C 1.90 2.00 1.90 0.44 -0.62 37 2 2 +2
29OCT26 770.00 C 0.00 0.00 0.00 0.38 -0.59 38 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.32 -0.57 38 0 30 0
29OCT26 790.00 C 1.60 1.60 1.60 0.27 -0.55 38 1 41 +1
29OCT26 800.00 C 1.21 1.60 1.21 0.24 -0.52 38 7 145 +7
30DEC26 230.00 C 0.00 0.00 0.00 237.56 +10.69 63 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 231.72 +9.70 57 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 228.08 +10.90 61 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 223.00 +10.65 59 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 217.86 +10.31 56 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 212.38 +9.67 52 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 207.57 +9.67 51 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 203.95 +10.85 55 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 197.96 +9.59 50 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 192.27 +8.45 45 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 187.48 +8.06 44 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 182.71 +8.05 44 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 177.95 +8.04 43 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 173.21 +8.12 42 0 3 0
30DEC26 300.00 C 0.00 0.00 0.00 168.46 +7.98 42 0 539 0
30DEC26 310.00 C 0.00 0.00 0.00 159.09 +7.94 40 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 149.82 +8.53 39 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 140.70 +7.77 38 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 131.73 +7.64 38 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 122.99 +7.83 37 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 114.47 +7.72 36 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 106.19 +7.43 36 0 595 0
30DEC26 380.00 C 108.00 108.00 108.00 98.21 +10.67 35 1 589 0
30DEC26 390.00 C 0.00 0.00 0.00 90.54 +7.03 35 0 339 0
30DEC26 400.00 C 90.08 90.08 82.73 83.73 +7.68 35 42 3,516 +42
30DEC26 410.00 C 0.00 0.00 0.00 76.83 +5.29 35 0 460 0
30DEC26 420.00 C 70.71 70.71 70.71 70.27 +5.15 35 30 595 +30
30DEC26 430.00 C 64.56 64.56 64.00 65.96 +9.34 36 31 6,898 +31
30DEC26 440.00 C 63.00 63.00 53.48 59.00 +7.70 35 35 1,597 -1
30DEC26 450.00 C 54.00 62.00 50.00 52.87 +6.07 34 153 10,735 -78
30DEC26 460.00 C 56.20 58.30 52.43 48.40 +6.47 35 190 8,119 -132
30DEC26 470.00 C 45.10 50.95 44.70 43.87 +6.11 35 82 3,722 -39
30DEC26 480.00 C 36.62 47.00 36.62 39.42 +5.43 34 101 11,583 -15
30DEC26 490.00 C 38.41 41.01 36.02 35.26 +4.42 34 162 4,409 +80
30DEC26 500.00 C 34.00 40.00 31.00 32.37 +4.71 35 134 10,787 -42
30DEC26 510.00 C 35.79 36.20 29.20 28.92 +4.10 35 113 8,005 +77
30DEC26 520.00 C 28.00 32.41 25.42 26.02 +3.74 35 118 7,601 +15
30DEC26 530.00 C 25.00 29.30 23.00 23.50 +3.73 35 53 3,788 -6
30DEC26 540.00 C 25.30 26.60 21.50 21.26 +3.37 35 63 14,406 -11
30DEC26 550.00 C 20.50 24.31 18.50 19.03 +2.94 35 2,054 29,485 -433
30DEC26 560.00 C 21.68 21.68 16.80 16.89 +2.69 35 78 4,739 -25
30DEC26 570.00 C 17.00 17.00 16.23 15.39 +2.63 35 123 5,391 +78
30DEC26 580.00 C 16.43 16.43 13.59 13.59 +2.23 35 102 11,100 +4
30DEC26 590.00 C 13.80 14.69 13.80 12.39 +2.29 36 86 4,332 +2
30DEC26 600.00 C 12.38 15.00 10.00 11.11 +2.13 36 617 15,944 -154
30DEC26 610.00 C 11.99 12.30 11.99 9.97 +1.99 36 107 5,478 0
30DEC26 620.00 C 11.22 12.30 9.50 8.94 +1.85 36 240 7,536 +20
30DEC26 630.00 C 9.50 11.00 9.50 8.02 +1.73 36 568 2,265 +372
30DEC26 640.00 C 10.22 10.22 7.29 7.20 +1.61 36 31 3,526 0
30DEC26 650.00 C 7.50 9.10 7.50 6.46 +1.50 36 704 18,851 +604
30DEC26 660.00 C 8.50 8.66 7.65 5.80 +1.39 36 7 2,314 0
30DEC26 670.00 C 6.68 7.80 6.65 5.21 +1.30 37 392 966 -14
30DEC26 680.00 C 6.25 7.10 6.25 4.68 +1.21 37 123 1,464 -45
30DEC26 690.00 C 6.13 6.13 6.13 4.21 +1.12 37 100 745 0
30DEC26 700.00 C 5.00 6.25 5.00 3.78 +1.04 37 236 15,444 -40
30DEC26 710.00 C 5.00 5.75 5.00 3.41 +0.97 37 17 681 +17
30DEC26 720.00 C 0.00 0.00 0.00 3.07 +0.90 37 0 1,777 0
30DEC26 730.00 C 5.08 5.08 5.08 2.76 +0.83 37 3 621 0
30DEC26 740.00 C 0.00 0.00 0.00 2.49 +0.78 37 0 2,368 0
30DEC26 750.00 C 4.20 4.20 4.14 2.25 +0.72 38 10 14,112 +2
30DEC26 760.00 C 0.00 0.00 0.00 2.03 +0.67 38 0 2,635 0
30DEC26 770.00 C 3.11 3.11 3.11 1.84 +0.63 38 1 2,627 +1
30DEC26 780.00 C 0.00 0.00 0.00 1.66 +0.58 38 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.50 +0.54 38 0 747 0
30DEC26 800.00 C 3.01 3.01 3.01 1.36 +0.50 38 15 756 0
30DEC26 810.00 C 0.00 0.00 0.00 1.24 +0.47 38 0 840 0
30DEC26 820.00 C 0.00 0.00 0.00 1.12 +0.43 38 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.02 +0.41 39 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.93 +0.38 39 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.85 +0.36 39 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.77 +0.33 39 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.70 +0.30 39 0 91 0
30DEC26 880.00 C 2.05 2.05 2.05 0.64 +0.28 39 30 187 +30
30DEC26 890.00 C 0.00 0.00 0.00 0.59 +0.27 39 0 185 0
30DEC26 900.00 C 2.11 2.11 1.83 0.54 +0.25 39 50 430 +30
30DEC26 910.00 C 1.79 1.80 1.79 0.49 +0.23 40 60 923 0
30DEC26 920.00 C 1.66 1.66 1.66 0.45 +0.22 40 30 241 +30
30DEC26 930.00 C 1.53 1.53 1.53 0.41 +0.20 40 30 164 0
30DEC26 940.00 C 1.46 1.46 1.46 0.38 +0.19 40 30 99 0
30DEC26 950.00 C 1.40 1.40 1.40 0.35 +0.18 40 30 136 +28
30DEC26 960.00 C 1.34 1.34 1.34 0.32 +0.17 40 30 71 +30
30DEC26 970.00 C 0.00 0.00 0.00 0.30 +0.16 40 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.27 +0.14 40 0 78 0
30DEC26 990.00 C 0.00 0.00 0.00 0.25 +0.13 41 0 291 0
30DEC26 1,000.00 C 1.35 1.61 1.30 0.23 +0.12 41 117 3,592 +117
30MAR27 230.00 C 0.00 0.00 0.00 240.02 +9.93 54 0 34,500 0
30MAR27 235.00 C 0.00 0.00 0.00 235.81 +10.48 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 231.30 +10.70 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 226.56 +10.70 53 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 221.82 +10.69 52 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 217.09 +10.62 51 0 30 0
30MAR27 260.00 C 209.46 209.46 209.35 211.27 +9.51 47 180 221 +180
30MAR27 265.00 C 0.00 0.00 0.00 207.63 +10.56 49 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 201.89 +9.50 46 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 198.26 +10.26 47 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 192.56 +9.19 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 188.96 +10.21 46 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 184.35 +10.17 45 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 179.76 +10.04 44 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 175.20 +10.09 43 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 164.26 +8.06 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 155.42 +7.95 38 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 146.77 +7.66 37 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 140.18 +9.60 39 0 30 0
30MAR27 350.00 C 138.00 146.07 131.60 131.85 +9.38 38 345 11,593 +331
30MAR27 360.00 C 0.00 0.00 0.00 122.06 +7.43 36 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 114.31 +7.55 35 0 201 0
30MAR27 380.00 C 0.00 0.00 0.00 108.55 +8.81 37 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 101.16 +8.70 36 0 226 0
30MAR27 400.00 C 0.00 0.00 0.00 94.00 +6.39 35 0 21,273 0
30MAR27 410.00 C 0.00 0.00 0.00 87.84 +8.15 35 0 180 0
30MAR27 420.00 C 85.00 94.00 85.00 79.79 +8.24 34 64 24,537 +57
30MAR27 430.00 C 85.32 86.74 85.03 73.87 +4.31 34 122 1,422 -32
30MAR27 440.00 C 0.00 0.00 0.00 70.14 +7.90 35 0 1,292 0
30MAR27 450.00 C 65.00 72.00 64.00 64.63 +7.31 35 32 1,088 -31
30MAR27 460.00 C 63.00 63.00 63.00 59.56 +6.56 34 1 1,330 0
30MAR27 470.00 C 63.84 63.84 54.10 54.64 +6.07 34 36 4,693 +34
30MAR27 480.00 C 48.00 60.00 48.00 50.46 +5.80 34 175 3,702 +18
30MAR27 490.00 C 0.00 0.00 0.00 46.57 +5.52 34 2,000 2,827 +1,995
30MAR27 500.00 C 45.00 51.00 42.28 42.96 +5.22 34 157 3,688 +51
30MAR27 510.00 C 40.50 40.50 40.50 39.60 +5.24 34 2 1,391 0
30MAR27 520.00 C 41.80 41.80 38.33 36.49 +5.32 34 45 2,530 +39
30MAR27 530.00 C 35.95 36.55 35.95 33.62 +5.41 34 34 5,121 +27
30MAR27 540.00 C 37.30 37.30 36.20 30.96 +5.48 34 15 3,677 0
30MAR27 550.00 C 32.00 35.00 28.05 28.40 +5.43 34 21 2,243 -16
30MAR27 560.00 C 29.40 31.59 28.00 26.24 +5.57 35 102 2,884 +2
30MAR27 570.00 C 25.76 28.08 25.76 24.15 +5.59 35 9 1,848 -3
30MAR27 580.00 C 24.50 25.73 24.50 22.23 +5.60 35 197 1,582 +107
30MAR27 590.00 C 0.00 0.00 0.00 20.46 +5.59 35 1 1,402 -1
30MAR27 600.00 C 20.00 22.00 18.34 18.84 +5.57 35 219 4,336 -36
30MAR27 610.00 C 0.00 0.00 0.00 17.34 +5.52 35 0 1,834 0
30MAR27 620.00 C 18.95 19.07 18.95 15.97 +5.46 35 46 2,590 +28
30MAR27 630.00 C 16.20 18.40 16.20 14.71 +5.39 35 8 1,412 0
30MAR27 640.00 C 16.28 16.28 13.68 13.55 +5.30 35 145 1,102 +54
30MAR27 650.00 C 11.79 15.30 11.79 12.49 +5.20 35 20 2,660 -12
30MAR27 660.00 C 12.48 12.48 11.86 11.51 +5.09 35 75 379 +45
30MAR27 670.00 C 12.87 12.87 12.02 10.61 +4.96 36 180 2,325 0
30MAR27 680.00 C 12.55 12.55 10.32 9.79 +4.83 36 61 979 +60
30MAR27 690.00 C 9.60 9.60 9.60 9.04 +4.69 36 10 641 0
30MAR27 700.00 C 10.60 11.11 10.21 8.35 +4.55 36 86 9,329 +29
30MAR27 710.00 C 10.24 10.24 9.21 7.71 +4.40 36 90 1,816 +90
30MAR27 720.00 C 8.56 9.51 8.56 7.13 +4.24 36 76 304 +76
30MAR27 730.00 C 8.96 8.96 8.96 6.59 +4.08 36 30 218 +30
30MAR27 740.00 C 8.45 8.45 7.50 6.10 +3.93 36 76 370 +29
30MAR27 750.00 C 7.97 7.97 6.98 5.65 +3.77 36 92 238 +45
30MAR27 760.00 C 7.02 7.02 7.02 5.23 +3.61 37 100 290 +100
30MAR27 770.00 C 6.50 7.32 6.16 4.85 +3.45 37 172 359 +100
30MAR27 780.00 C 6.90 6.90 6.81 4.50 +3.30 37 75 324 -30
30MAR27 790.00 C 6.69 6.69 6.69 4.18 +3.15 37 30 153 -11
30MAR27 800.00 C 6.11 6.11 5.10 3.88 +3.00 37 18 405 +18
30MAR27 810.00 C 0.00 0.00 0.00 3.60 +2.83 37 0 62 0
30MAR27 820.00 C 5.90 5.90 5.90 3.35 +2.66 37 30 172 0
30MAR27 830.00 C 5.62 5.62 5.62 3.12 +2.51 37 30 210 0
30MAR27 840.00 C 0.00 0.00 0.00 2.91 +2.36 37 0 268 0
30MAR27 850.00 C 5.00 5.39 4.10 2.71 +2.22 37 106 1,428 +46
29JUN27 295.00 C 0.00 0.00 0.00 182.86 +10.09 43 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 177.44 +9.33 41 0 427 0
29JUN27 310.00 C 0.00 0.00 0.00 169.52 +9.72 41 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 160.86 +9.73 40 0 147 0
29JUN27 330.00 C 0.00 0.00 0.00 152.18 +9.24 39 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 144.08 +9.10 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 135.97 +8.71 37 0 163 0
29JUN27 360.00 C 136.82 136.82 136.76 128.31 +8.29 37 60 164 +60
29JUN27 370.00 C 0.00 0.00 0.00 120.90 +8.36 36 0 34 0
29JUN27 380.00 C 0.00 0.00 0.00 113.74 +8.14 36 0 70 0
29JUN27 390.00 C 102.00 102.00 102.00 106.85 +11.81 36 91 93 -3
29JUN27 400.00 C 105.00 115.00 100.66 100.53 +7.76 35 139 282 +25
29JUN27 410.00 C 107.37 107.37 107.37 93.19 +6.55 34 10 20 0
29JUN27 420.00 C 0.00 0.00 0.00 87.21 +6.27 34 0 1,514 0
29JUN27 430.00 C 0.00 0.00 0.00 81.53 +6.07 34 0 155 0
29JUN27 440.00 C 75.57 75.57 75.57 74.92 +5.23 33 1 3,675 0
29JUN27 450.00 C 70.00 83.00 70.00 71.87 +6.79 34 6 160 -6
29JUN27 460.00 C 63.06 75.01 63.06 66.95 +6.35 34 140 838 -55
29JUN27 470.00 C 66.00 73.00 66.00 62.41 +6.03 34 89 139 -47
29JUN27 480.00 C 61.00 68.50 61.00 58.23 +5.56 34 603 765 -24
29JUN27 490.00 C 0.00 0.00 0.00 54.31 +5.19 34 0 5 0
29JUN27 500.00 C 54.50 60.75 49.88 50.86 +5.28 34 716 3,131 +618
29JUN27 510.00 C 50.91 50.91 47.65 47.47 +5.51 34 82 303 +81
29JUN27 520.00 C 0.00 0.00 0.00 44.12 +5.17 34 0 167 0
29JUN27 530.00 C 41.83 41.83 41.83 41.34 +5.37 34 40 1,915 0
29JUN27 540.00 C 41.80 41.80 41.80 38.66 +5.64 34 15 366 0
29JUN27 550.00 C 40.20 41.99 37.10 36.02 +5.56 34 3 853 0
29JUN27 560.00 C 0.00 0.00 0.00 33.46 +5.34 35 0 266 0
29JUN27 570.00 C 31.12 31.12 31.12 31.40 +5.59 35 60 315 +20
29JUN27 580.00 C 33.00 34.00 33.00 29.39 +5.86 35 2 246 +2
29JUN27 590.00 C 29.50 32.54 27.72 27.39 +5.65 35 118 303 +71
29JUN27 600.00 C 27.00 30.60 26.20 25.39 +5.40 35 94 1,275 -90
29JUN27 610.00 C 27.75 27.75 23.69 23.87 +5.63 35 256 443 +121
29JUN27 620.00 C 24.89 25.21 24.89 22.40 +5.80 35 3 313 +3
29JUN27 630.00 C 23.93 23.93 23.93 20.93 +5.63 35 45 563 +45
29JUN27 640.00 C 21.37 21.37 20.75 19.47 +5.46 35 46 436 +46
29JUN27 650.00 C 19.92 19.92 19.92 18.16 +5.43 35 45 396 +45
29JUN27 660.00 C 20.24 20.24 19.41 17.11 +5.57 35 48 320 +44
29JUN27 670.00 C 18.00 20.00 16.00 16.07 +5.46 36 295 3,057 +214
TOTAL CALL 174,975 1,462,733 +26,013
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 370.00 P 0.01 0.01 0.01 0.01 0.00 80 10 28 0
10JUL26 380.00 P 0.01 0.01 0.01 0.01 0.00 71 40 107 +38
10JUL26 390.00 P 0.06 0.06 0.06 0.02 0.00 66 10 258 -10
10JUL26 400.00 P 0.05 0.09 0.05 0.05 -0.01 63 391 717 -108
10JUL26 410.00 P 0.11 0.11 0.04 0.13 -0.07 60 363 2,096 -289
10JUL26 420.00 P 0.50 0.50 0.12 0.32 -0.30 57 493 1,072 -209
10JUL26 430.00 P 0.59 0.68 0.30 0.76 -0.88 54 972 2,723 -101
10JUL26 440.00 P 0.85 1.85 0.64 1.73 -2.03 51 2,818 1,600 -276
10JUL26 450.00 P 4.00 4.25 1.36 3.65 -3.85 48 3,248 1,034 +581
10JUL26 460.00 P 5.09 8.59 2.90 7.00 -6.81 45 4,129 1,012 +942
10JUL26 470.00 P 10.55 15.08 5.70 12.75 -8.93 45 1,773 883 +811
10JUL26 480.00 P 14.52 21.50 10.16 20.20 -10.19 43 553 269 +238
10JUL26 490.00 P 19.57 27.00 19.57 28.96 -9.94 37 4 4 +2
10JUL26 500.00 P 0.00 0.00 0.00 38.84 -9.65 40 0 0 0
10JUL26 510.00 P 32.60 41.00 32.60 48.86 -9.40 50 8 0 0
10JUL26 520.00 P 0.00 0.00 0.00 58.80 -11.38 0 0 0 0
10JUL26 530.00 P 0.00 0.00 0.00 68.80 -11.58 0 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 78.80 -9.57 0 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 88.80 -10.11 0 0 0 0
10JUL26 560.00 P 0.00 0.00 0.00 98.80 - 0 0 0 -
10JUL26 570.00 P 0.00 0.00 0.00 108.80 - 0 0 0 -
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.07 0.00 47 0 4 0
17JUL26 390.00 P 0.27 0.27 0.27 0.16 -0.04 46 4 44 +4
17JUL26 400.00 P 0.38 0.38 0.37 0.38 -0.15 46 10 120 +10
17JUL26 410.00 P 0.50 0.86 0.50 0.81 -0.39 45 53 192 +53
17JUL26 420.00 P 1.26 1.51 0.97 1.52 -0.94 44 186 604 +138
17JUL26 430.00 P 1.75 3.00 1.41 2.80 -1.73 43 295 299 +200
17JUL26 440.00 P 3.50 5.15 2.39 4.82 -2.88 43 944 910 +504
17JUL26 450.00 P 5.80 8.44 4.00 7.78 -4.32 42 515 433 +289
17JUL26 460.00 P 9.00 12.56 6.50 12.04 -5.88 42 599 353 +291
17JUL26 470.00 P 14.00 18.61 10.19 17.34 -7.52 41 1,231 726 +726
17JUL26 480.00 P 21.06 21.10 14.80 24.23 -8.43 41 436 397 +397
17JUL26 490.00 P 23.40 23.41 23.40 31.85 -9.51 41 60 60 +60
17JUL26 500.00 P 0.00 0.00 0.00 40.47 -9.09 41 0 0 0
17JUL26 510.00 P 0.00 0.00 0.00 49.92 -8.98 44 0 0 0
17JUL26 520.00 P 0.00 0.00 0.00 59.35 -11.19 44 0 0 0
17JUL26 530.00 P 0.00 0.00 0.00 69.03 -11.35 44 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 78.87 -10.04 45 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 89.96 -8.95 68 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 99.98 - 73 0 0 -
17JUL26 570.00 P 0.00 0.00 0.00 109.98 - 78 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 755 0
30JUL26 340.00 P 0.12 0.12 0.12 0.02 0.00 41 1 1,069 0
30JUL26 350.00 P 0.21 0.21 0.21 0.04 -0.01 40 50 2,224 0
30JUL26 360.00 P 0.28 0.29 0.28 0.09 -0.03 40 114 4,145 0
30JUL26 370.00 P 0.40 0.40 0.30 0.21 -0.07 40 88 3,454 +10
30JUL26 380.00 P 0.58 0.75 0.48 0.44 -0.14 40 239 14,404 -230
30JUL26 390.00 P 0.90 1.06 0.74 0.85 -0.30 40 283 5,472 +115
30JUL26 400.00 P 2.12 2.23 1.00 1.53 -0.54 40 1,294 9,997 +471
30JUL26 410.00 P 3.01 3.01 1.50 2.48 -0.99 39 1,622 6,955 -915
30JUL26 420.00 P 4.90 4.90 2.25 4.00 -1.51 39 4,015 25,097 -5
30JUL26 430.00 P 7.00 7.00 3.50 6.13 -2.18 39 1,624 19,720 +150
30JUL26 440.00 P 10.01 10.01 5.25 8.95 -3.16 39 2,296 14,156 +527
30JUL26 450.00 P 12.50 13.36 7.60 12.55 -3.90 39 5,545 12,855 +2,427
30JUL26 460.00 P 15.00 18.41 11.00 17.04 -5.09 39 4,569 9,754 +535
30JUL26 470.00 P 28.01 28.01 15.00 22.54 -5.76 39 3,003 12,196 +1,351
30JUL26 480.00 P 30.01 30.34 19.78 29.13 -6.92 39 2,698 7,117 +895
30JUL26 490.00 P 31.00 31.51 25.66 36.20 -7.21 39 296 4,695 +61
30JUL26 500.00 P 46.00 46.00 32.50 43.84 -8.94 39 238 2,078 +44
30JUL26 510.00 P 41.15 46.36 40.10 52.26 -9.30 40 145 871 -77
30JUL26 520.00 P 52.44 59.96 48.80 61.05 -10.73 40 155 1,056 -63
30JUL26 530.00 P 59.95 68.59 59.95 70.03 -11.25 39 21 3,586 -18
30JUL26 540.00 P 0.00 0.00 0.00 79.90 -9.14 42 0 1,640 0
30JUL26 550.00 P 87.99 87.99 77.00 89.96 -11.31 46 35 1,476 -25
30JUL26 560.00 P 0.00 0.00 0.00 99.98 -8.57 50 0 1,475 0
30JUL26 570.00 P 0.00 0.00 0.00 110.46 -8.00 57 0 1,811 0
30JUL26 580.00 P 111.20 111.20 111.20 118.85 -9.80 43 1 1,209 -1
30JUL26 590.00 P 0.00 0.00 0.00 130.27 -8.17 62 0 320 0
30JUL26 600.00 P 0.00 0.00 0.00 140.02 -8.92 64 0 6,297 0
30JUL26 610.00 P 0.00 0.00 0.00 149.98 -8.45 67 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 159.97 -9.71 69 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 169.98 -8.65 73 0 300 0
30JUL26 640.00 P 0.00 0.00 0.00 180.28 -8.36 78 0 810 0
30JUL26 650.00 P 175.30 179.66 175.30 189.98 -8.64 78 600 600 +600
30JUL26 660.00 P 0.00 0.00 0.00 199.98 -8.64 81 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 210.26 -8.36 86 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 220.26 -8.36 89 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 230.26 -8.36 92 0 60 0
30JUL26 700.00 P 226.00 226.00 226.00 240.26 -8.35 94 5 29 0
30JUL26 710.00 P 0.00 0.00 0.00 249.97 -8.65 94 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 259.97 -8.65 97 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 270.25 -8.36 102 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 279.97 -8.38 101 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 289.97 -8.64 104 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 299.97 -8.64 106 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 309.97 -8.64 108 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 319.96 -8.65 110 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 329.96 -8.65 112 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 339.97 -8.17 115 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 144 0
28AUG26 310.00 P 0.35 0.35 0.35 0.08 +0.01 40 30 275 0
28AUG26 320.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 132 0
28AUG26 330.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 907 0
28AUG26 340.00 P 0.79 0.79 0.79 0.44 0.00 40 20 1,135 +1
28AUG26 350.00 P 1.00 1.00 1.00 0.73 -0.02 39 10 1,314 +10
28AUG26 360.00 P 1.80 1.80 1.17 1.16 -0.08 39 37 2,071 +9
28AUG26 370.00 P 1.77 1.99 1.38 1.79 -0.17 39 56 1,245 +12
28AUG26 380.00 P 3.40 3.40 1.94 2.65 -0.34 39 308 1,568 +23
28AUG26 390.00 P 3.62 3.82 2.50 3.67 -0.73 38 285 1,825 +145
28AUG26 400.00 P 6.18 6.18 3.41 5.03 -1.22 38 784 4,387 +401
28AUG26 410.00 P 6.50 7.90 4.76 6.86 -1.62 38 208 4,257 +27
28AUG26 420.00 P 9.01 9.52 6.17 9.21 -1.97 37 1,180 6,187 +298
28AUG26 430.00 P 10.50 12.31 8.19 12.07 -2.89 37 2,143 9,724 +309
28AUG26 440.00 P 13.00 16.00 10.92 15.43 -3.35 37 1,101 9,065 +185
28AUG26 450.00 P 18.00 20.45 13.95 19.33 -4.07 36 713 5,460 +143
28AUG26 460.00 P 20.40 25.12 17.61 24.21 -5.09 37 1,213 8,724 +59
28AUG26 470.00 P 26.29 29.77 21.98 29.71 -5.66 37 1,641 5,807 +1,162
28AUG26 480.00 P 32.40 35.96 27.00 35.82 -6.33 37 1,183 2,795 -82
28AUG26 490.00 P 37.80 43.20 33.42 42.75 -6.62 37 346 1,887 +86
28AUG26 500.00 P 44.39 50.53 40.29 49.64 -7.51 37 435 1,760 +125
28AUG26 510.00 P 51.71 56.00 51.71 57.34 -8.00 37 39 283 +39
28AUG26 520.00 P 54.42 63.00 54.42 66.16 -7.33 39 12 809 +12
28AUG26 530.00 P 0.00 0.00 0.00 73.78 -8.99 38 0 399 0
28AUG26 540.00 P 0.00 0.00 0.00 82.46 -8.84 38 0 667 0
28AUG26 550.00 P 0.00 0.00 0.00 91.40 -9.87 38 0 619 0
28AUG26 560.00 P 100.00 100.00 100.00 100.47 -9.56 37 1 933 +1
28AUG26 570.00 P 100.00 100.00 99.90 111.45 -8.06 43 11 2,277 -9
28AUG26 580.00 P 113.20 113.20 113.20 120.86 -8.28 44 1 1,332 +1
28AUG26 590.00 P 0.00 0.00 0.00 130.47 -8.18 45 0 3,709 0
28AUG26 600.00 P 0.00 0.00 0.00 140.17 -8.77 46 0 392 0
28AUG26 610.00 P 0.00 0.00 0.00 150.01 -8.89 47 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 159.97 -9.71 49 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 169.98 -8.82 51 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 180.28 -8.60 55 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 189.98 -8.82 55 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 199.98 -8.81 57 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 210.26 -8.63 61 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 220.26 -8.63 63 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 230.26 -8.63 64 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 240.26 -8.63 66 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 249.97 -8.92 66 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 259.97 -8.92 68 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 270.25 -8.61 71 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 279.97 -8.91 71 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 289.97 -9.20 73 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.12 +0.05 38 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 196 0
29SEP26 300.00 P 0.65 0.65 0.65 0.21 +0.07 38 10 425 -10
29SEP26 310.00 P 0.00 0.00 0.00 0.34 +0.08 38 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 0.54 +0.08 38 0 283 0
29SEP26 330.00 P 1.05 1.13 1.05 0.85 +0.09 38 6 913 +6
29SEP26 340.00 P 0.00 0.00 0.00 1.29 +0.07 38 0 645 0
29SEP26 350.00 P 1.86 1.87 1.86 1.88 +0.02 37 2 1,690 -2
29SEP26 360.00 P 2.73 2.85 2.32 2.64 -0.09 37 170 4,423 -68
29SEP26 370.00 P 3.03 3.66 2.89 3.62 -0.26 37 152 4,254 -49
29SEP26 380.00 P 4.01 4.83 3.50 4.72 -0.65 36 198 6,088 -84
29SEP26 390.00 P 5.01 6.41 4.67 6.26 -1.07 36 342 3,580 +225
29SEP26 400.00 P 6.72 8.18 5.78 8.09 -1.52 36 195 6,483 -72
29SEP26 410.00 P 9.27 10.51 7.80 10.45 -1.63 36 188 12,658 +107
29SEP26 420.00 P 11.50 13.31 9.38 13.15 -2.01 35 247 7,833 -13
29SEP26 430.00 P 14.57 16.41 12.07 16.20 -2.82 35 462 13,923 +201
29SEP26 440.00 P 17.50 20.20 15.50 19.93 -3.66 35 30 21,656 -10
29SEP26 450.00 P 21.92 25.03 18.60 24.07 -4.37 35 1,072 16,143 +569
29SEP26 460.00 P 25.82 30.04 23.35 28.60 -5.54 34 1,329 15,028 +990
29SEP26 470.00 P 32.71 34.55 27.06 33.99 -5.61 34 687 7,516 +174
29SEP26 480.00 P 36.22 40.93 31.54 39.71 -7.39 34 876 9,113 +244
29SEP26 490.00 P 41.88 47.30 37.27 46.07 -7.43 34 676 4,585 +22
29SEP26 500.00 P 52.00 52.91 44.52 53.50 -7.17 35 843 14,910 +251
29SEP26 510.00 P 53.00 62.07 53.00 61.02 -8.88 35 26 6,694 -1
29SEP26 520.00 P 63.28 69.55 57.50 69.55 -7.25 36 389 7,700 +199
29SEP26 530.00 P 68.29 69.30 68.29 77.07 -7.72 36 41 3,118 -10
29SEP26 540.00 P 82.00 86.00 76.00 85.46 -8.35 36 89 11,144 -55
29SEP26 550.00 P 101.01 101.01 81.00 93.72 -11.40 36 53 7,455 -30
29SEP26 560.00 P 97.00 97.00 90.00 102.51 -9.09 36 66 7,018 -6
29SEP26 570.00 P 101.09 114.00 97.00 111.52 -9.30 36 146 5,096 +54
29SEP26 580.00 P 0.00 0.00 0.00 122.28 -7.48 40 0 4,919 0
29SEP26 590.00 P 0.00 0.00 0.00 131.56 -7.63 40 0 1,682 0
29SEP26 600.00 P 138.00 143.00 135.00 140.17 -12.91 38 5 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 150.42 -8.50 41 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 160.14 -9.54 41 0 2,202 0
29SEP26 630.00 P 166.86 166.86 166.52 170.02 -8.78 43 91 2,338 +91
29SEP26 640.00 P 175.36 175.36 175.36 180.28 -8.64 45 30 1,156 +30
29SEP26 650.00 P 0.00 0.00 0.00 189.98 -8.82 46 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 199.98 -8.89 47 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 210.26 -8.63 50 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 220.26 -8.63 52 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 230.26 -8.63 53 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 240.26 -8.63 55 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 249.97 -8.92 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 259.97 -8.92 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 270.25 -8.69 59 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 279.97 -8.97 59 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 289.97 -9.20 60 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 299.97 -8.91 61 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 309.97 -8.91 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 319.96 -8.91 64 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 329.96 -8.91 65 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 339.97 -8.91 67 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 349.96 -8.92 68 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 359.96 -8.93 69 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 369.96 -8.91 70 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 379.96 -8.92 71 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 389.96 -8.92 72 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 399.96 -8.92 74 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 409.96 -8.92 75 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 419.96 -8.91 76 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 429.96 -8.91 77 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 439.96 -8.88 78 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 449.96 -8.91 79 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 459.96 -8.91 80 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 469.95 -8.98 81 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 479.95 -8.98 82 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 488.91 -10.16 74 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 499.32 -9.75 80 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 509.32 -9.68 81 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 518.80 -10.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 528.80 -10.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 538.80 -10.20 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.33 -0.30 35 0 35 0
29OCT26 310.00 P 0.00 0.00 0.00 0.53 -0.41 35 0 2 0
29OCT26 320.00 P 0.00 0.00 0.00 0.84 -0.55 35 0 6 0
29OCT26 330.00 P 0.00 0.00 0.00 1.27 -0.70 35 0 8 0
29OCT26 340.00 P 0.00 0.00 0.00 1.84 -0.86 35 0 76 0
29OCT26 350.00 P 2.96 3.30 2.96 2.58 -1.14 35 6 151 +3
29OCT26 360.00 P 3.46 4.00 3.46 3.63 -1.31 35 37 215 0
29OCT26 370.00 P 4.80 5.09 4.30 4.92 -1.32 35 66 630 +46
29OCT26 380.00 P 6.00 6.00 5.27 6.44 -1.43 35 65 390 +58
29OCT26 390.00 P 6.72 8.72 6.72 8.33 -1.60 35 152 542 +61
29OCT26 400.00 P 8.90 10.61 8.90 10.37 -2.23 34 138 567 +107
29OCT26 410.00 P 11.69 13.33 10.27 12.80 -2.43 34 250 972 +120
29OCT26 420.00 P 13.00 16.30 12.48 15.73 -2.68 34 221 1,690 -46
29OCT26 430.00 P 16.60 19.50 16.60 19.11 -3.54 34 97 1,024 +38
29OCT26 440.00 P 20.50 23.29 20.50 23.25 -3.85 34 76 2,198 +46
29OCT26 450.00 P 24.00 28.54 24.00 27.28 -4.54 33 468 1,014 +379
29OCT26 460.00 P 27.29 33.56 26.09 31.96 -4.88 33 610 436 +256
29OCT26 470.00 P 34.50 38.23 30.06 37.57 -5.78 33 961 717 +230
29OCT26 480.00 P 37.87 44.50 35.14 43.41 -6.29 33 514 316 +226
29OCT26 490.00 P 43.64 49.91 40.76 49.97 -6.61 34 301 151 +61
29OCT26 500.00 P 53.15 53.50 48.00 56.61 -7.75 34 365 361 +301
29OCT26 510.00 P 0.00 0.00 0.00 63.92 -8.64 34 0 2 0
29OCT26 520.00 P 62.00 62.00 62.00 71.89 -7.02 35 150 150 +150
29OCT26 530.00 P 0.00 0.00 0.00 79.77 -7.77 35 0 0 0
29OCT26 540.00 P 85.91 85.91 85.91 87.50 -8.47 35 30 31 +30
29OCT26 550.00 P 0.00 0.00 0.00 95.86 -9.26 35 0 30 0
29OCT26 560.00 P 0.00 0.00 0.00 104.43 -8.98 35 0 30 0
29OCT26 570.00 P 0.00 0.00 0.00 114.75 -7.65 37 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 123.72 -7.36 37 0 0 0
29OCT26 590.00 P 121.63 129.64 121.63 132.81 -7.28 38 90 90 +90
29OCT26 600.00 P 130.12 138.82 130.12 142.03 -11.05 38 60 60 +60
29OCT26 610.00 P 148.29 148.29 148.29 151.34 -7.83 38 30 30 +30
29OCT26 620.00 P 0.00 0.00 0.00 160.74 -8.94 38 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 170.30 -8.50 39 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 180.28 -8.64 40 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 189.98 -8.91 41 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 199.98 -8.91 42 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 210.26 -8.63 44 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 220.26 -8.63 46 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 230.26 -8.63 47 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 240.26 -8.63 48 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 249.97 -8.92 49 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 259.97 -8.92 50 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 270.25 -8.69 52 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 279.97 -8.97 53 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 289.97 -9.20 54 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 299.97 -8.91 55 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 309.97 -8.91 56 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 319.97 -8.91 57 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 329.96 -8.92 58 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 339.97 -8.91 59 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 9,369 0
30DEC26 235.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.39 +0.04 39 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.48 +0.04 38 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.58 +0.04 38 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.68 +0.04 38 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 0.84 +0.04 38 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 1.00 +0.04 38 0 163 0
30DEC26 285.00 P 0.00 0.00 0.00 1.15 +0.03 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.38 +0.02 38 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 1.62 +0.02 38 0 62 0
30DEC26 300.00 P 2.20 2.25 2.20 1.86 +0.01 38 2 202 0
30DEC26 310.00 P 0.00 0.00 0.00 2.51 -0.04 37 0 230 0
30DEC26 320.00 P 0.00 0.00 0.00 3.23 -0.13 37 0 1,051 0
30DEC26 330.00 P 0.00 0.00 0.00 4.24 -0.17 37 1 1,023 -1
30DEC26 340.00 P 0.00 0.00 0.00 5.02 -0.56 36 0 625 0
30DEC26 350.00 P 5.30 6.46 5.30 6.36 -0.43 36 105 7,282 0
30DEC26 360.00 P 7.06 7.15 6.30 7.82 -0.61 36 129 1,314 +6
30DEC26 370.00 P 8.06 8.06 7.69 9.63 -0.86 35 33 1,666 +27
30DEC26 380.00 P 11.37 11.37 9.00 11.60 -1.02 35 59 2,187 +1
30DEC26 390.00 P 11.83 12.56 11.83 13.96 -1.19 35 99 2,102 -44
30DEC26 400.00 P 14.57 16.05 12.70 16.50 -1.62 35 128 11,437 +5
30DEC26 410.00 P 19.00 19.00 15.42 19.49 -1.62 34 81 8,346 -47
30DEC26 420.00 P 20.09 22.50 18.00 22.63 -2.22 34 98 8,665 0
30DEC26 430.00 P 22.50 25.65 21.33 26.32 -2.46 34 130 19,324 -47
30DEC26 440.00 P 26.65 28.67 26.65 30.08 -3.65 34 65 6,875 0
30DEC26 450.00 P 32.00 35.15 28.08 34.51 -4.03 33 271 11,131 +105
30DEC26 460.00 P 34.11 40.06 34.11 38.96 -5.06 33 471 8,500 +183
30DEC26 470.00 P 39.12 42.50 38.02 44.08 -4.92 33 269 5,868 +231
30DEC26 480.00 P 43.23 49.34 43.02 49.75 -6.04 33 240 6,269 -20
30DEC26 490.00 P 48.77 48.77 48.77 56.27 -6.13 33 40 4,606 -40
30DEC26 500.00 P 56.00 61.50 54.50 62.92 -6.43 33 49 19,513 -12
30DEC26 510.00 P 65.43 65.43 64.14 69.76 -6.52 33 151 7,168 +6
30DEC26 520.00 P 76.00 76.00 72.00 76.87 -7.25 33 34 4,974 -3
30DEC26 530.00 P 75.00 78.57 75.00 84.44 -7.36 33 3 5,464 -3
30DEC26 540.00 P 87.23 88.50 82.03 93.69 -6.53 35 85 2,297 +15
30DEC26 550.00 P 98.07 98.07 89.40 101.72 -8.26 35 465 11,098 -1
30DEC26 560.00 P 105.00 105.00 100.00 110.00 -6.98 35 2 4,817 0
30DEC26 570.00 P 110.86 112.97 105.00 118.40 -5.36 35 61 4,509 -61
30DEC26 580.00 P 0.00 0.00 0.00 130.29 -3.61 39 0 6,707 0
30DEC26 590.00 P 131.00 134.00 131.00 134.00 -8.97 34 103 3,886 -1
30DEC26 600.00 P 140.00 140.00 140.00 147.30 -8.37 39 3 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 157.57 -3.86 41 0 4,735 0
30DEC26 620.00 P 0.00 0.00 0.00 162.77 -7.88 36 0 1,816 0
30DEC26 630.00 P 169.08 169.08 169.08 171.98 -8.04 37 30 2,435 +30
30DEC26 640.00 P 180.00 180.00 180.00 181.28 -8.20 36 1 1,925 -1
30DEC26 650.00 P 0.00 0.00 0.00 190.73 -10.93 37 0 2,400 0
30DEC26 660.00 P 187.17 187.49 187.17 200.32 -8.61 37 60 2,860 +30
30DEC26 670.00 P 198.46 198.46 198.46 210.26 -8.65 38 30 453 +30
30DEC26 680.00 P 0.00 0.00 0.00 220.26 -8.63 39 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 230.26 -8.64 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 240.26 -8.63 41 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 249.97 -8.92 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 259.97 -8.92 43 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 270.25 -8.69 45 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 279.97 -8.97 45 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 289.97 -9.20 46 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 299.97 -8.97 47 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 309.97 -8.97 48 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 319.97 -8.97 49 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 329.96 -8.98 50 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 339.97 -8.97 51 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 349.96 -8.98 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 359.96 -8.98 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 369.96 -8.98 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 379.96 -8.92 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 389.96 -8.92 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 399.96 -8.92 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 409.96 -8.97 57 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 419.96 -8.97 58 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 429.96 -8.97 58 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 439.96 -8.97 59 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 449.96 -8.97 60 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 459.96 -8.97 61 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 469.96 -8.97 62 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 479.95 -8.98 62 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 489.19 -9.88 60 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 499.32 -9.75 61 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 509.32 -9.68 62 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 518.80 -10.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 528.80 -10.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 538.80 -10.20 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.44 +0.09 37 0 35,226 0
30MAR27 235.00 P 0.00 0.00 0.00 0.54 +0.11 37 0 51 0
30MAR27 240.00 P 0.00 0.00 0.00 0.66 +0.12 37 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 0.78 +0.14 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.94 +0.16 37 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.10 +0.16 37 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.26 +0.15 37 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 1.50 +0.19 37 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.75 +0.18 37 0 68 0
30MAR27 275.00 P 0.00 0.00 0.00 1.99 +0.17 37 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 2.27 +0.19 36 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 2.63 +0.17 36 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 3.00 +0.16 36 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 3.37 +0.15 36 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 3.79 +0.11 36 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 4.84 +0.07 36 0 125 0
30MAR27 320.00 P 0.00 0.00 0.00 5.81 -0.21 36 0 450 0
30MAR27 330.00 P 6.20 6.20 6.20 6.98 -0.46 35 1 952 -1
30MAR27 340.00 P 7.33 7.76 7.33 8.37 -0.47 35 76 2,535 +46
30MAR27 350.00 P 9.50 9.50 8.55 10.21 -0.41 35 137 11,179 +135
30MAR27 360.00 P 10.67 10.67 10.00 12.06 -0.66 34 48 5,460 -3
30MAR27 370.00 P 12.02 12.51 12.02 14.34 -0.86 34 75 2,382 +25
30MAR27 380.00 P 14.78 14.78 13.64 16.74 -1.04 34 54 2,432 -6
30MAR27 390.00 P 16.80 19.00 16.37 19.44 -1.47 34 32 2,680 -1
30MAR27 400.00 P 20.00 21.62 19.00 22.48 -1.59 34 29 20,671 -20
30MAR27 410.00 P 27.80 27.80 22.78 25.56 -2.23 33 9 23,526 0
30MAR27 420.00 P 26.13 28.00 26.13 29.28 -2.38 33 18 14,414 0
30MAR27 430.00 P 30.66 30.66 30.66 33.03 -2.80 33 1 5,435 0
30MAR27 440.00 P 0.00 0.00 0.00 37.16 -3.29 33 0 4,283 0
30MAR27 450.00 P 40.50 42.37 36.23 41.64 -3.98 33 19 4,435 +11
30MAR27 460.00 P 44.00 46.93 42.90 46.70 -4.40 33 134 1,898 +60
30MAR27 470.00 P 46.52 47.86 45.86 51.41 -5.53 32 142 5,605 -142
30MAR27 480.00 P 53.00 53.00 50.12 57.05 -5.65 32 73 3,338 -72
30MAR27 490.00 P 57.72 62.50 55.68 63.53 -5.47 32 2,082 4,487 +1,905
30MAR27 500.00 P 63.46 69.77 61.60 69.77 -5.56 32 41 3,733 -31
30MAR27 510.00 P 73.28 77.35 73.28 76.38 -5.93 32 180 3,508 +150
30MAR27 520.00 P 80.00 80.00 76.50 82.40 -7.54 32 173 2,397 +120
30MAR27 530.00 P 0.00 0.00 0.00 91.91 -5.80 33 0 818 0
30MAR27 540.00 P 0.00 0.00 0.00 99.45 -6.02 34 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 107.17 -6.25 34 0 1,192 0
30MAR27 560.00 P 105.30 105.30 105.30 115.11 -6.43 34 1 573 -1
30MAR27 570.00 P 0.00 0.00 0.00 119.56 -10.31 31 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 131.46 -6.82 34 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 139.88 -6.99 34 0 394 0
30MAR27 600.00 P 141.49 141.49 133.85 148.46 -7.21 35 90 2,271 0
30MAR27 610.00 P 0.00 0.00 0.00 157.57 -6.86 35 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 165.92 -7.13 35 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 174.83 -7.56 35 0 1,996 0
30MAR27 640.00 P 0.00 0.00 0.00 183.82 -7.66 35 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 192.91 -8.75 35 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 202.06 -7.98 35 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 211.36 -8.18 35 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 220.81 -8.31 35 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 230.39 -8.55 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 240.26 -8.63 36 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 249.97 -8.92 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 259.97 -8.92 37 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 270.25 -8.69 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 279.97 -8.97 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 289.97 -9.20 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 299.97 -8.97 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 309.97 -8.97 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 319.97 -8.97 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 329.96 -8.98 43 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 339.97 -8.97 44 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 349.96 -8.98 45 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 359.96 -8.98 46 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 369.96 -8.98 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 379.96 -8.92 47 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 389.96 -8.92 48 0 0 0
29JUN27 295.00 P 6.00 6.50 6.00 5.20 -0.30 34 2 198 +2
29JUN27 300.00 P 6.50 6.50 6.16 5.75 -0.42 34 15 791 -15
29JUN27 310.00 P 0.00 0.00 0.00 7.19 -0.52 34 0 2,697 0
29JUN27 320.00 P 0.00 0.00 0.00 8.71 -0.63 34 0 136 0
29JUN27 330.00 P 9.50 11.00 9.50 10.42 -0.68 34 56 164 +1
29JUN27 340.00 P 11.75 11.75 11.75 11.86 -1.04 33 45 199 0
29JUN27 350.00 P 13.24 14.63 13.24 14.01 -1.15 33 22 423 -20
29JUN27 360.00 P 14.71 14.71 14.71 16.45 -1.37 33 45 524 0
29JUN27 370.00 P 17.40 17.58 17.40 19.00 -1.57 33 46 728 0
29JUN27 380.00 P 20.50 22.20 19.30 21.98 -1.76 33 43 525 +18
29JUN27 390.00 P 22.00 22.61 22.00 25.11 -1.84 33 7 218 -4
29JUN27 400.00 P 26.39 28.00 25.52 28.42 -2.40 33 40 611 -20
29JUN27 410.00 P 29.56 29.56 28.30 32.25 -2.45 33 4 546 +1
29JUN27 420.00 P 33.46 35.00 32.80 36.09 -2.74 33 36 1,147 +18
29JUN27 430.00 P 37.14 38.80 37.14 40.27 -3.18 33 5 1,145 +3
29JUN27 440.00 P 40.10 44.92 40.00 44.83 -3.26 32 24 1,946 +4
29JUN27 450.00 P 45.89 48.80 45.89 49.41 -3.83 32 52 993 +47
29JUN27 460.00 P 53.29 54.70 53.29 54.38 -4.35 32 41 246 +34
29JUN27 470.00 P 55.52 56.00 52.30 59.69 -4.71 32 105 258 +105
29JUN27 480.00 P 0.00 0.00 0.00 65.30 -4.87 32 0 167 0
29JUN27 490.00 P 63.70 69.95 63.70 71.20 -5.24 32 12 135 +11
29JUN27 500.00 P 71.30 72.38 71.30 77.53 -5.21 32 10 1,808 +10
29JUN27 510.00 P 0.00 0.00 0.00 83.89 -5.82 32 0 226 0
29JUN27 520.00 P 0.00 0.00 0.00 91.72 -4.85 33 0 527 0
29JUN27 530.00 P 0.00 0.00 0.00 98.78 -5.32 33 0 102 0
29JUN27 540.00 P 0.00 0.00 0.00 106.03 -5.53 33 0 311 0
29JUN27 550.00 P 0.00 0.00 0.00 113.49 -5.49 33 0 33 0
29JUN27 560.00 P 0.00 0.00 0.00 121.12 -5.69 33 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 128.94 -6.08 33 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 136.87 -6.33 33 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 144.97 -6.48 34 0 76 0
29JUN27 600.00 P 0.00 0.00 0.00 153.18 -6.66 34 0 3,305 0
29JUN27 610.00 P 0.00 0.00 0.00 161.53 -6.73 34 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 170.04 -6.86 34 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 178.62 -6.79 34 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 187.29 -7.21 34 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 196.09 -7.21 34 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 204.96 -7.40 34 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 213.90 -7.55 34 0 0 0
TOTAL PUT 80,270 954,610 +20,857
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$ 130.30
30JUL26 80.00 C 0.00 0.00 0.00 50.45 +1.69 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 47.95 +1.69 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.46 +1.69 50 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 42.96 +1.69 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 40.47 +1.69 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.97 +1.69 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.48 +1.69 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.99 +1.69 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.49 +1.67 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.05 +1.94 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.59 +1.68 42 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 23.13 +1.62 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.73 +1.58 40 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 18.39 +1.51 40 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 16.14 +1.45 40 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 13.99 +1.36 40 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 11.96 +1.25 40 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 10.09 +1.13 40 0 144 0
30JUL26 125.00 C 7.86 7.86 7.86 8.13 +0.97 38 15 163 -15
30JUL26 127.50 C 10.00 10.00 6.74 6.74 +0.93 39 61 235 +44
30JUL26 130.00 C 6.81 6.81 5.72 5.42 +0.78 39 25 515 -10
30JUL26 132.50 C 4.36 4.47 4.09 4.25 +0.60 39 24 142 -6
30JUL26 135.00 C 5.65 5.65 3.58 3.34 +0.51 39 27 114 +21
30JUL26 137.50 C 3.69 3.69 2.49 2.57 +0.39 39 107 135 +32
30JUL26 140.00 C 2.94 2.94 1.93 1.97 +0.26 40 106 1,299 +1
30JUL26 142.50 C 2.10 2.10 1.49 1.49 +0.22 40 89 182 +15
30JUL26 145.00 C 2.48 2.48 2.08 1.11 +0.19 40 17 153 -15
30JUL26 147.50 C 1.65 1.65 1.65 0.80 +0.14 40 15 409 0
30JUL26 150.00 C 0.86 0.86 0.86 0.57 +0.10 40 4 174 -4
30JUL26 152.50 C 0.00 0.00 0.00 0.40 +0.07 40 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 43.20 +1.69 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.73 +1.68 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 38.28 +1.67 42 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.48 +1.30 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.99 +1.31 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.54 +1.23 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.75 +1.88 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.18 +1.30 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.94 +1.24 38 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 22.06 +1.46 41 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 19.99 +1.40 41 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 18.03 +1.34 41 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 16.16 +1.26 41 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 14.41 +1.19 41 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 12.77 +1.11 41 0 106 0
28AUG26 125.00 C 0.00 0.00 0.00 10.92 +1.00 39 0 180 0
28AUG26 127.50 C 9.88 9.88 9.81 9.64 +0.99 40 45 240 +15
28AUG26 130.00 C 8.60 8.60 8.53 8.38 +0.88 40 45 186 +30
28AUG26 132.50 C 7.67 7.67 7.67 7.23 +0.76 40 15 122 0
28AUG26 135.00 C 6.67 6.67 6.05 6.23 +0.68 40 16 62 +15
28AUG26 137.50 C 5.11 5.11 5.11 5.34 +0.61 40 3 52 0
28AUG26 140.00 C 4.36 4.36 4.36 4.55 +0.54 41 2 596 +2
28AUG26 142.50 C 0.00 0.00 0.00 3.86 +0.48 41 0 1,126 0
28AUG26 145.00 C 3.53 3.53 3.49 3.26 +0.38 41 22 25 +9
28AUG26 147.50 C 2.71 2.71 2.71 2.76 +0.27 41 15 16 +15
28AUG26 150.00 C 0.00 0.00 0.00 2.28 +0.19 41 0 57 0
28AUG26 152.50 C 2.10 2.10 2.10 1.99 +0.26 42 1,603 1,605 +1,603
29SEP26 62.50 C 0.00 0.00 0.00 68.09 +1.70 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.60 +1.69 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.11 +1.69 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.62 +1.69 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.13 +1.69 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.64 +1.69 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.16 +1.69 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.67 +1.68 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.19 +1.87 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.72 +1.90 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.26 +1.75 40 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 40.73 +1.67 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.28 +1.62 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.53 +1.23 0 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 33.20 +1.52 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.90 +1.24 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 28.75 +1.82 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 26.89 +1.62 40 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 24.47 +1.77 38 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 22.65 +1.47 39 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 20.71 +1.43 39 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 18.82 +1.35 39 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 17.09 +1.33 39 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 15.42 +1.23 39 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 13.89 +1.22 39 0 202 0
29SEP26 125.00 C 11.90 11.90 11.90 12.82 +1.76 41 15 215 0
29SEP26 127.50 C 10.63 10.63 10.63 10.98 +1.16 39 15 60 0
29SEP26 130.00 C 0.00 0.00 0.00 9.75 +1.07 39 0 312 0
29SEP26 132.50 C 8.45 8.45 8.45 8.52 +0.87 38 8 31 0
29SEP26 135.00 C 8.84 8.84 7.43 7.53 +0.81 38 22 75 +15
29SEP26 137.50 C 6.55 6.55 6.55 6.64 +0.75 39 5 82 0
29SEP26 140.00 C 5.71 5.71 5.71 5.82 +0.65 39 3 15 0
29SEP26 142.50 C 0.00 0.00 0.00 5.11 +0.59 39 0 31 0
29SEP26 145.00 C 5.80 5.80 4.40 4.46 +0.49 39 2 46 +1
29SEP26 147.50 C 4.74 4.74 4.74 3.91 +0.37 39 15 55 0
29SEP26 150.00 C 4.97 4.97 4.97 3.44 +0.37 39 6 18 -4
29SEP26 152.50 C 0.00 0.00 0.00 2.92 +0.28 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 27.54 +2.05 40 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.98 +1.46 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 23.32 +1.37 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 21.45 +1.32 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 19.70 +1.26 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 18.01 +1.20 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 16.45 +1.13 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 14.96 +0.67 38 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 14.00 +1.65 39 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 12.28 +1.13 38 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 11.07 +1.04 38 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 9.96 +0.96 38 0 15 0
29OCT26 135.00 C 8.81 8.81 8.81 8.94 +0.89 38 7 22 +7
29OCT26 137.50 C 9.10 9.10 9.10 7.99 +0.80 38 8 15 0
29OCT26 140.00 C 0.00 0.00 0.00 7.13 +0.72 38 0 15 0
29OCT26 142.50 C 7.81 7.81 7.81 6.31 +0.60 37 12 27 +12
29OCT26 145.00 C 0.00 0.00 0.00 5.63 +0.53 38 0 15 0
29OCT26 147.50 C 6.95 6.95 6.95 5.01 +0.40 38 15 15 +15
29OCT26 150.00 C 0.00 0.00 0.00 4.49 +0.32 38 0 0 0
29OCT26 152.50 C 5.61 5.61 5.54 3.97 +0.29 38 30 30 +30
30DEC26 67.50 C 0.00 0.00 0.00 63.11 +1.69 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.63 +1.70 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.15 +1.69 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.67 +1.67 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.21 +1.66 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.67 +1.68 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.19 +1.81 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.72 +1.63 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.45 +1.61 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.41 +1.80 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.01 +1.54 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.85 +1.55 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.75 +1.53 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.96 +1.69 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 30.69 +1.38 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.74 +1.45 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 27.14 +1.67 38 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 25.32 +1.59 38 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 23.43 +1.32 37 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 21.79 +0.92 37 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 20.25 +0.82 37 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.80 +0.82 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 17.36 +0.68 37 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 16.10 +0.67 37 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 14.84 +0.64 37 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 13.67 +0.53 37 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.59 +0.50 37 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.54 +0.15 37 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 10.57 +0.14 37 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 9.66 +0.17 37 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 8.83 +0.53 37 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 8.05 +0.42 37 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 7.54 +0.59 37 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 6.85 +0.27 37 0 73 0
30DEC26 152.50 C 0.00 0.00 0.00 6.04 +0.04 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.91 +1.77 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.51 +1.60 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.32 +1.59 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.16 +1.57 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.04 +1.54 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.96 +1.52 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.08 +1.60 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.94 +1.43 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.01 +1.40 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 33.29 +1.56 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.31 +1.40 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.74 +1.55 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.03 +1.50 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 26.39 +1.45 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.65 +1.25 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 23.31 +1.36 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.97 +1.39 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.51 +1.25 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.16 +1.15 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.03 +1.24 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.77 +1.02 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 15.73 +1.02 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.69 +1.03 36 0 387 0
30MAR27 137.50 C 13.72 13.72 13.72 13.67 +1.27 36 15 15 +15
30MAR27 140.00 C 12.80 12.80 12.80 12.43 +0.39 35 15 15 +15
30MAR27 142.50 C 11.94 11.94 11.94 11.96 +0.75 36 15 15 +15
30MAR27 145.00 C 11.12 11.12 11.12 11.10 +0.67 36 15 30 +15
30MAR27 147.50 C 0.00 0.00 0.00 10.45 +0.75 36 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.73 +0.71 36 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 8.98 +1.00 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.34 +1.48 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.40 +1.46 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.51 +1.39 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.67 +1.40 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.88 +1.35 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.31 +1.54 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.62 +1.50 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.84 +1.29 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.27 +1.24 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.76 +1.19 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.33 +1.17 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.08 +1.00 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.09 +1.22 36 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 21.81 +1.17 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.59 +1.13 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.42 +0.98 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.32 +0.95 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.27 +0.91 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.27 +0.97 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.33 +0.85 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 14.43 +0.88 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.59 +0.85 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.84 +0.78 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.08 +0.77 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.62 +0.62 36 0 0 0
TOTAL CALL 2,479 14,922 +1,888
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 154 0
30JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 219 0
30JUL26 107.50 P 0.00 0.00 0.00 0.13 -0.07 40 0 175 0
30JUL26 110.00 P 0.40 0.40 0.40 0.23 -0.12 40 4 451 0
30JUL26 112.50 P 0.42 0.42 0.42 0.40 -0.18 40 1 185 0
30JUL26 115.00 P 0.53 0.87 0.53 0.64 -0.26 40 47 188 0
30JUL26 117.50 P 1.00 1.23 1.00 0.99 -0.33 40 60 251 -14
30JUL26 120.00 P 1.00 1.52 1.00 1.48 -0.41 40 55 273 +16
30JUL26 122.50 P 1.65 2.38 1.64 2.06 -0.56 40 150 225 +92
30JUL26 125.00 P 2.28 3.19 2.27 2.83 -0.75 40 77 633 +48
30JUL26 127.50 P 2.48 4.24 2.48 3.81 -0.95 40 17 636 -13
30JUL26 130.00 P 3.50 5.19 3.50 5.10 -1.03 41 88 136 +6
30JUL26 132.50 P 6.42 6.61 6.42 6.36 -1.31 40 36 123 +19
30JUL26 135.00 P 8.16 8.16 8.16 7.93 -1.16 40 15 15 +15
30JUL26 137.50 P 6.82 9.07 6.82 9.61 -1.29 40 2 1 +1
30JUL26 140.00 P 0.00 0.00 0.00 11.47 -1.37 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 13.47 -1.44 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.58 -1.51 40 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.78 -1.57 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.07 -2.13 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 23.00 -1.78 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.22 -0.06 42 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.33 -0.08 41 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.49 -0.11 41 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.70 -0.15 42 0 78 0
28AUG26 107.50 P 0.00 0.00 0.00 0.97 -0.21 42 0 39 0
28AUG26 110.00 P 1.60 1.60 1.60 1.34 -0.23 42 3 92 0
28AUG26 112.50 P 0.00 0.00 0.00 1.78 -0.30 42 0 39 0
28AUG26 115.00 P 0.00 0.00 0.00 2.30 -0.40 42 0 101 0
28AUG26 117.50 P 0.00 0.00 0.00 2.97 -0.43 42 0 117 0
28AUG26 120.00 P 3.50 3.50 3.50 3.74 -0.50 42 1 125 +1
28AUG26 122.50 P 4.74 4.74 4.74 4.60 -0.63 42 3 88 0
28AUG26 125.00 P 0.00 0.00 0.00 5.63 -0.67 42 0 88 0
28AUG26 127.50 P 5.20 6.88 5.20 6.77 -0.77 42 2 91 +1
28AUG26 130.00 P 7.00 7.00 7.00 8.00 -0.89 42 1 40 +1
28AUG26 132.50 P 9.52 9.52 9.25 9.37 -0.97 42 45 105 +15
28AUG26 135.00 P 0.00 0.00 0.00 10.84 -1.13 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 12.20 -1.05 41 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 13.89 -1.14 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 15.67 -1.21 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 17.56 -1.27 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.51 -1.97 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.58 -1.37 41 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 24.38 -1.49 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 6 0
29SEP26 92.50 P 0.67 0.67 0.67 0.32 -0.04 39 2 10 -2
29SEP26 95.00 P 0.00 0.00 0.00 0.45 -0.06 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.63 -0.07 39 0 79 0
29SEP26 100.00 P 0.90 0.90 0.90 0.87 -0.09 39 2 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.14 -0.18 39 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 1.51 -0.19 39 0 104 0
29SEP26 107.50 P 1.65 1.65 1.65 1.94 -0.26 39 2 244 +2
29SEP26 110.00 P 2.86 2.86 2.86 2.51 -0.25 40 15 141 +2
29SEP26 112.50 P 0.00 0.00 0.00 3.14 -0.29 40 0 911 0
29SEP26 115.00 P 3.91 3.91 3.91 3.82 -0.38 40 1 455 0
29SEP26 117.50 P 4.05 4.05 4.05 4.67 -0.38 40 15 301 +3
29SEP26 120.00 P 4.48 4.60 4.48 5.54 -0.52 40 16 102 +1
29SEP26 122.50 P 5.25 6.59 5.25 6.59 -0.52 40 16 895 +1
29SEP26 125.00 P 6.67 7.62 6.67 7.62 -0.70 40 12 147 -4
29SEP26 127.50 P 8.77 8.77 8.77 8.77 -0.84 40 6 90 +6
29SEP26 130.00 P 10.16 10.16 10.16 10.16 -0.83 40 6 15 0
29SEP26 132.50 P 9.54 9.54 9.54 11.43 -1.05 39 15 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.92 -0.86 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 14.51 -0.89 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 16.17 -1.01 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.95 -1.01 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 19.76 -1.13 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.70 -1.14 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.64 -1.99 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.46 -1.31 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.08 -0.33 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 2.58 -0.37 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.27 -0.36 38 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 3.94 -0.41 38 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 4.74 -0.46 39 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 5.59 -0.52 39 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 6.57 -0.57 39 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 7.58 -0.65 39 0 0 0
29OCT26 125.00 P 7.27 7.27 7.27 8.64 -0.79 38 15 15 +15
29OCT26 127.50 P 0.00 0.00 0.00 9.84 -0.88 38 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 11.15 -0.95 38 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 12.53 -1.04 38 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.00 -0.89 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 15.53 -0.97 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.14 -1.07 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.89 -1.11 38 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 20.68 -1.13 38 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.53 -1.72 38 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.86 -1.46 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 26.57 -1.80 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.04 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.07 37 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 -0.10 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.41 -0.11 37 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.53 -0.17 37 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.72 -0.17 37 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.93 -0.24 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.20 -0.25 37 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.50 -0.34 37 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.94 -0.35 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.36 -0.46 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.88 -0.47 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.43 -0.59 37 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.11 -0.59 37 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 4.75 -0.76 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 5.63 -0.63 37 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 6.49 -0.63 38 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 7.46 -0.60 38 0 174 0
30DEC26 120.00 P 7.68 7.68 7.68 8.49 -0.59 38 1 681 +1
30DEC26 122.50 P 0.00 0.00 0.00 9.59 -0.59 38 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 10.84 -0.52 38 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.85 -0.78 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.14 -0.85 37 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 14.51 -1.16 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 15.97 -1.20 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.48 -1.31 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.41 -0.91 38 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.97 -1.10 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 22.86 -1.00 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 24.67 -1.06 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.54 -1.03 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.45 -1.15 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.74 -0.05 36 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.19 -0.08 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.47 -0.08 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.81 -0.12 36 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.19 -0.19 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.62 -0.25 36 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.13 -0.27 36 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.76 -0.23 37 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 4.29 -0.38 36 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 4.96 -0.40 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 5.68 -0.51 36 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 6.53 -0.53 36 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 7.59 -0.36 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.57 -0.44 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 9.61 -0.46 37 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 10.63 -0.56 37 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 11.71 -0.62 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.87 -0.67 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.10 -0.73 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 15.40 -0.78 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.77 -0.87 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 17.84 -1.36 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.88 -0.87 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.52 -0.85 37 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.09 -0.96 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.79 -0.95 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.62 -0.91 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.41 -1.01 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 30.26 -1.03 37 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.22 -0.25 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.74 -0.25 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.45 -0.34 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.14 -0.35 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.84 -0.36 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.63 -0.44 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 7.50 -0.45 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.38 -0.46 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 9.33 -0.57 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.40 -0.57 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.48 -0.58 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.57 -0.67 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 13.84 -0.56 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.05 -0.58 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 16.29 -0.63 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.59 -0.67 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 18.95 -0.80 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.38 -0.76 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.86 -0.90 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.40 -0.96 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.16 -0.92 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.87 -0.89 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 28.57 -0.92 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.31 -0.94 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.10 -0.95 37 0 0 0
TOTAL PUT 731 13,722 +213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 23.92
30JUL26 17.00 C 0.00 0.00 0.00 6.95 -0.16 0 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 6.45 -0.16 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.95 -0.17 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.46 -0.16 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.96 -0.16 28 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.96 -0.16 18 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 1.98 -0.16 19 0 100 0
30JUL26 23.00 C 1.32 1.42 1.30 1.13 -0.11 21 35 1,008 -5
30JUL26 24.00 C 0.60 0.65 0.49 0.46 -0.09 19 120 549 -89
30JUL26 25.00 C 0.25 0.25 0.14 0.14 -0.05 20 117 2,100 +59
30JUL26 26.00 C 0.05 0.05 0.05 0.03 -0.01 20 3 1,738 +3
30JUL26 27.00 C 0.03 0.03 0.03 0.01 0.00 22 40 559 -40
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 311 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.97 -0.15 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.50 -0.15 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.01 -0.16 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.09 -0.13 25 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.18 -0.14 23 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 1.38 -0.11 21 0 226 0
28AUG26 24.00 C 0.91 0.91 0.78 0.75 -0.08 20 41 223 0
28AUG26 25.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 345 0
28AUG26 26.00 C 0.21 0.22 0.20 0.15 -0.04 20 95 391 +45
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.02 -0.13 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.04 -0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.56 -0.12 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.07 -0.12 24 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.57 -0.14 21 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.08 -0.16 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.22 -0.10 24 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.35 -0.09 22 0 535 0
29SEP26 23.00 C 1.79 1.80 1.74 1.62 -0.08 22 120 230 +120
29SEP26 24.00 C 1.16 1.16 0.92 1.00 -0.07 20 35 208 +5
29SEP26 25.00 C 0.55 0.55 0.55 0.57 -0.07 20 6 289 +6
29SEP26 26.00 C 0.37 0.38 0.37 0.31 -0.05 20 14 307 +14
29SEP26 27.00 C 0.20 0.20 0.16 0.15 -0.04 20 60 379 +60
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 265 0
29SEP26 29.00 C 0.05 0.05 0.05 0.03 -0.02 20 1 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 7.07 -0.12 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.58 -0.13 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.09 -0.13 20 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.61 -0.13 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.15 -0.10 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.65 -0.12 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.18 -0.15 22 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.30 -0.14 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.50 -0.12 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.76 -0.10 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.22 -0.08 21 0 0 0
29OCT26 25.00 C 0.69 0.69 0.69 0.81 -0.05 21 16 26 +16
29OCT26 26.00 C 0.00 0.00 0.00 0.53 -0.04 22 0 50 0
29OCT26 27.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 45 0
29OCT26 28.00 C 0.13 0.14 0.13 0.18 -0.01 22 40 80 +40
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.07 -0.12 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.58 -0.13 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.09 -0.13 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 5.61 -0.13 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.15 -0.10 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.67 -0.11 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.18 -0.15 20 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 3.30 -0.14 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.56 -0.08 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 -0.07 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.26 -0.07 20 0 68 0
30DEC26 25.00 C 0.00 0.00 0.00 0.85 -0.06 20 0 13 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.04 20 0 179 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 53 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 0.00 20 0 160 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -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 0.02 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.09 -0.11 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.62 -0.11 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.12 -0.10 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.65 -0.12 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.19 -0.12 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.75 -0.12 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.26 -0.13 20 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 3.44 -0.11 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.78 -0.08 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.13 -0.06 20 0 6 0
30MAR27 24.00 C 1.70 1.70 1.60 1.57 -0.07 20 60 69 +60
30MAR27 25.00 C 0.00 0.00 0.00 1.15 -0.06 20 0 19 0
30MAR27 26.00 C 0.93 0.93 0.93 0.84 -0.03 20 4 6 +3
30MAR27 27.00 C 0.00 0.00 0.00 0.60 -0.02 20 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.43 0.00 20 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 0.00 20 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 0.00 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 0.00 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 0.00 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.01 21 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 0.00 21 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.09 -0.16 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.62 -0.15 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.14 -0.15 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.68 -0.15 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.23 -0.15 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.81 -0.14 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.43 -0.10 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.70 -0.07 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.95 -0.10 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.34 -0.10 19 0 120 0
29JUN27 24.00 C 0.00 0.00 0.00 1.86 -0.08 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.46 -0.07 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.13 -0.06 20 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 0.86 -0.05 20 0 6 0
29JUN27 28.00 C 0.64 0.64 0.64 0.65 -0.04 20 10 23 -10
29JUN27 29.00 C 0.00 0.00 0.00 0.48 -0.03 20 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
TOTAL CALL 817 15,010 +287
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 50 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 0.00 0.00 0.00 0.01 0.00 25 0 733 0
30JUL26 22.00 P 0.08 0.08 0.08 0.03 +0.01 21 15 940 0
30JUL26 23.00 P 0.15 0.18 0.13 0.14 +0.01 20 138 1,495 +12
30JUL26 24.00 P 0.36 0.55 0.36 0.50 +0.04 19 33 2,040 +2
30JUL26 25.00 P 0.96 1.08 0.96 1.22 +0.12 22 9 1,836 -8
30JUL26 26.00 P 0.00 0.00 0.00 2.09 +0.15 20 0 605 0
30JUL26 27.00 P 0.00 0.00 0.00 3.08 +0.16 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 4.08 +0.16 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.13 +0.13 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.11 +0.10 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.10 +0.10 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.11 +0.11 63 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.13 +0.13 72 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.13 +0.13 78 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.13 +0.13 83 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.13 +0.13 88 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 30 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
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 0.00 20 0 132 0
28AUG26 22.00 P 0.19 0.19 0.19 0.12 +0.01 20 25 1,117 +25
28AUG26 23.00 P 0.37 0.37 0.34 0.34 +0.03 20 105 1,361 +100
28AUG26 24.00 P 0.60 0.74 0.60 0.73 +0.03 20 54 683 +16
28AUG26 25.00 P 1.20 1.39 1.20 1.36 +0.06 20 5 627 +5
28AUG26 26.00 P 0.00 0.00 0.00 2.16 +0.12 20 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 3.09 +0.15 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.13 +0.13 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.11 +0.09 37 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.10 +0.10 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.11 +0.11 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.13 +0.13 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.13 +0.13 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.13 +0.11 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.13 +0.13 62 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 28 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 0.17 0.17 0.17 0.09 0.00 20 10 515 +10
29SEP26 22.00 P 0.24 0.29 0.24 0.24 +0.02 21 37 702 +7
29SEP26 23.00 P 0.43 0.53 0.43 0.51 +0.03 21 103 628 +34
29SEP26 24.00 P 0.78 0.78 0.78 0.91 +0.02 20 30 378 0
29SEP26 25.00 P 1.40 1.53 1.40 1.50 +0.05 20 9 294 +3
29SEP26 26.00 P 0.00 0.00 0.00 2.27 +0.12 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 3.13 +0.13 20 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 4.08 +0.11 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 5.13 +0.13 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.11 +0.09 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.10 +0.10 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.11 +0.11 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.13 +0.13 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.13 +0.13 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.13 +0.11 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.13 +0.13 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.08 +0.16 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 23 0 34 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 19.50 P 0.12 0.12 0.12 0.05 +0.01 22 10 10 +10
29OCT26 20.00 P 0.16 0.16 0.16 0.08 +0.01 22 10 80 +10
29OCT26 21.00 P 0.26 0.26 0.26 0.19 +0.02 22 10 10 +10
29OCT26 22.00 P 0.00 0.00 0.00 0.38 +0.04 22 0 10 0
29OCT26 23.00 P 0.74 0.74 0.68 0.72 +0.07 22 40 33 +30
29OCT26 24.00 P 0.00 0.00 0.00 1.17 +0.09 22 0 1 0
29OCT26 25.00 P 0.00 0.00 0.00 1.72 +0.06 22 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.42 +0.13 22 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.23 +0.14 22 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.13 +0.16 22 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.24 +0.17 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.26 +0.16 35 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.29 +0.16 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.11 +0.11 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.13 +0.13 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
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 0.00 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 353 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.05 20 0 205 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 +0.08 21 0 388 0
30DEC26 24.00 P 0.00 0.00 0.00 1.55 +0.08 21 0 1,170 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 +0.09 20 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 2.87 +0.13 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 3.67 +0.13 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.54 +0.14 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 5.54 +0.13 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.49 +0.12 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.47 +0.13 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.45 +0.13 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.32 +0.16 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.31 +0.16 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.30 +0.16 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.29 +0.16 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.28 +0.16 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 +0.03 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 +0.04 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 +0.05 20 0 118 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 +0.09 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.10 21 0 128 0
30MAR27 24.00 P 0.00 0.00 0.00 1.77 +0.08 20 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.34 +0.08 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.03 +0.09 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.82 +0.15 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.69 +0.19 21 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.59 +0.13 21 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.52 +0.13 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.47 +0.13 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.45 +0.13 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.41 +0.10 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.31 +0.16 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.30 +0.16 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.29 +0.16 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 +0.02 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.44 +0.03 20 0 130 0
29JUN27 21.00 P 0.77 0.77 0.77 0.70 +0.04 20 3 53 +3
29JUN27 22.00 P 0.00 0.00 0.00 1.04 +0.05 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.47 +0.07 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.98 +0.07 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 2.59 +0.10 21 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.25 +0.09 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.99 +0.10 21 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.78 +0.09 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.61 +0.14 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.52 +0.13 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.47 +0.13 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.45 +0.13 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.41 +0.10 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.32 +0.16 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.30 +0.16 20 0 0 0
TOTAL PUT 646 25,691 +269
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$ 319.40
10JUL26 260.00 C 0.00 0.00 0.00 59.46 -6.03 0 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 54.47 -6.02 67 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 49.47 -6.02 59 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 44.47 -6.03 52 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 39.49 -6.04 55 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 34.53 -6.05 55 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 29.64 -6.05 56 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 24.86 -6.04 55 0 15 0
10JUL26 300.00 C 19.93 19.93 19.93 20.89 -5.37 66 8 78 -8
10JUL26 310.00 C 0.00 0.00 0.00 12.56 -5.22 59 0 101 0
10JUL26 320.00 C 0.00 0.00 0.00 6.30 -4.45 56 0 318 0
10JUL26 330.00 C 5.36 5.36 2.82 2.69 -3.03 56 71 279 +16
10JUL26 340.00 C 2.54 2.54 1.22 0.92 -1.91 56 46 127 +29
10JUL26 350.00 C 0.63 0.63 0.50 0.25 -0.91 56 55 288 +52
10JUL26 360.00 C 0.42 0.42 0.42 0.06 -0.35 56 15 53 +11
10JUL26 370.00 C 0.00 0.00 0.00 0.01 -0.12 56 0 36 0
10JUL26 380.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 25 0
10JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
17JUL26 265.00 C 0.00 0.00 0.00 54.68 -6.36 47 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 49.75 -6.02 47 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 44.87 -6.01 47 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 40.06 -6.00 47 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 35.38 -5.95 47 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 30.86 -5.88 47 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 26.55 -5.76 47 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 23.18 -4.92 51 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 15.74 -4.59 49 0 0 0
17JUL26 320.00 C 10.49 10.49 10.36 9.97 -4.11 48 30 66 +30
17JUL26 330.00 C 7.68 7.68 7.68 5.97 -3.13 48 15 17 +15
17JUL26 340.00 C 4.62 4.63 3.63 3.26 -2.44 47 76 31 +16
17JUL26 350.00 C 3.20 3.20 2.00 1.65 -1.70 47 67 123 +67
17JUL26 360.00 C 0.00 0.00 0.00 0.77 -1.05 47 0 45 0
17JUL26 370.00 C 1.10 1.10 0.79 0.33 -0.60 47 17 85 +2
17JUL26 380.00 C 0.61 0.61 0.61 0.14 -0.31 47 5 5 +5
17JUL26 390.00 C 0.37 0.37 0.37 0.05 -0.16 47 5 5 +5
17JUL26 400.00 C 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 119.87 -5.92 75 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 114.88 -5.92 71 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 109.90 -5.91 68 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 104.92 -5.90 66 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 99.96 -5.87 64 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 95.00 -5.84 62 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 90.07 -5.35 61 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 85.15 -5.34 60 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 80.24 -5.42 58 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 75.59 -5.17 61 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 70.72 -5.16 59 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 65.88 -5.15 57 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 61.07 -5.13 55 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 55.49 -5.93 44 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 50.80 -5.88 44 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 46.22 -5.82 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 41.77 -5.74 44 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 37.50 -5.62 44 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 33.42 -5.47 44 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 29.55 -5.30 44 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 26.43 -4.60 46 0 293 0
30JUL26 310.00 C 23.64 23.64 21.92 19.78 -4.12 45 16 243 +14
30JUL26 320.00 C 14.87 14.87 14.87 14.01 -4.07 43 15 396 +15
30JUL26 330.00 C 10.09 10.18 9.80 10.01 -3.18 44 3 329 +1
30JUL26 340.00 C 7.72 7.72 6.90 6.92 -2.45 44 45 331 +15
30JUL26 350.00 C 6.60 6.60 5.20 4.53 -2.13 44 55 470 +25
30JUL26 360.00 C 4.38 4.38 4.38 2.87 -1.61 44 15 738 0
30JUL26 370.00 C 3.06 3.06 3.06 1.76 -1.15 44 16 1,170 -14
30JUL26 380.00 C 1.99 1.99 1.62 1.04 -0.80 44 69 746 -44
30JUL26 390.00 C 1.33 1.33 1.33 0.60 -0.53 44 8 960 +8
30JUL26 400.00 C 1.03 1.03 1.03 0.34 -0.34 44 3 445 -3
30JUL26 410.00 C 0.85 0.85 0.85 0.18 -0.22 44 4 349 -4
30JUL26 420.00 C 0.00 0.00 0.00 0.10 -0.13 44 0 284 0
30JUL26 430.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 378 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 120.76 -5.67 62 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 115.87 -5.66 61 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 111.24 -5.40 63 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 106.12 -5.64 58 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 101.27 -5.62 57 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 96.42 -5.45 55 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 91.84 -5.18 56 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 86.79 -5.42 52 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 82.03 -5.38 51 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 77.31 -5.35 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 72.65 -5.31 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 68.04 -5.39 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 63.54 -4.96 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 58.00 -5.63 41 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 53.72 -5.54 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 49.58 -5.42 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 45.60 -5.29 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 41.78 -5.14 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 38.14 -4.98 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 34.68 -4.81 41 0 15 0
28AUG26 300.00 C 31.45 31.45 31.45 32.05 -3.98 43 1 505 +1
28AUG26 310.00 C 29.18 29.81 26.41 25.95 -3.60 42 45 206 -45
28AUG26 320.00 C 21.13 21.13 21.13 20.21 -3.90 41 13 157 -13
28AUG26 330.00 C 0.00 0.00 0.00 16.05 -3.14 41 0 78 0
28AUG26 340.00 C 0.00 0.00 0.00 12.69 -2.50 42 0 93 0
28AUG26 350.00 C 9.98 9.98 9.98 9.78 -2.33 42 1 194 -1
28AUG26 360.00 C 8.34 8.87 8.29 7.37 -2.06 42 48 229 +39
28AUG26 370.00 C 6.93 6.93 6.43 5.48 -1.68 42 16 285 -14
28AUG26 380.00 C 0.00 0.00 0.00 4.02 -1.35 42 0 369 0
28AUG26 390.00 C 4.24 4.24 3.91 2.92 -1.07 42 16 791 0
28AUG26 400.00 C 3.26 3.27 3.06 2.09 -0.83 41 45 300 +14
28AUG26 410.00 C 2.96 2.96 2.38 1.48 -0.64 41 72 484 +64
28AUG26 420.00 C 0.00 0.00 0.00 1.01 -0.52 41 0 217 0
28AUG26 430.00 C 0.00 0.00 0.00 0.70 -0.39 41 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.48 -0.27 41 0 121 0
28AUG26 450.00 C 0.00 0.00 0.00 0.33 -0.19 41 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.22 -0.14 41 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.15 -0.10 41 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.10 -0.07 41 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 121.82 -4.61 56 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 117.25 -4.28 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 112.17 -4.47 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 107.39 -4.37 52 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 102.63 -4.39 51 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 97.90 -4.36 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 93.46 -4.07 50 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 88.59 -3.99 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 84.01 -4.21 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 79.52 -4.14 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 75.09 -5.17 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 70.75 -4.86 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 66.50 -5.02 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 62.35 -4.93 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 57.33 -5.80 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 53.52 -4.92 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 49.85 -4.78 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 46.33 -4.62 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 42.96 -4.45 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 39.75 -4.28 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 37.14 -3.66 42 0 82 0
29SEP26 310.00 C 34.32 34.32 31.30 31.37 -3.26 42 91 387 +90
29SEP26 320.00 C 28.67 29.12 26.00 26.31 -2.96 41 121 217 +117
29SEP26 330.00 C 0.00 0.00 0.00 21.97 -2.59 41 0 171 0
29SEP26 340.00 C 18.10 18.35 18.10 18.20 -2.51 41 25 155 +25
29SEP26 350.00 C 0.00 0.00 0.00 15.16 -1.97 42 0 201 0
29SEP26 360.00 C 12.80 12.80 12.80 12.34 -1.91 42 11 190 0
29SEP26 370.00 C 11.43 11.43 11.43 9.97 -1.74 42 14 928 -14
29SEP26 380.00 C 0.00 0.00 0.00 8.00 -1.47 42 0 145 0
29SEP26 390.00 C 7.47 7.47 7.47 6.38 -1.23 41 15 396 0
29SEP26 400.00 C 0.00 0.00 0.00 5.06 -1.02 41 0 206 0
29SEP26 410.00 C 0.00 0.00 0.00 3.87 -0.96 41 0 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 3.04 -0.78 41 0 176 0
29SEP26 430.00 C 0.00 0.00 0.00 2.37 -0.63 41 0 401 0
29SEP26 440.00 C 0.00 0.00 0.00 1.84 -0.44 41 0 989 0
29SEP26 450.00 C 0.00 0.00 0.00 1.42 -0.36 41 0 537 0
29SEP26 460.00 C 0.00 0.00 0.00 1.10 -0.28 41 0 716 0
29SEP26 470.00 C 0.00 0.00 0.00 0.84 -0.22 41 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.64 -0.18 41 0 135 0
29SEP26 490.00 C 1.70 1.70 1.70 0.49 -0.14 41 2 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.37 -0.11 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.28 -0.10 41 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 473 0
29SEP26 530.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 69.13 -4.36 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 64.89 -5.08 42 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 60.01 -5.95 40 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 56.36 -5.85 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 52.85 -4.45 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 49.48 -4.29 40 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 46.24 -4.13 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 43.15 -3.96 40 0 0 0
29OCT26 300.00 C 40.86 40.86 40.86 40.60 -3.39 41 28 73 +28
29OCT26 310.00 C 37.80 37.80 35.09 34.97 -3.13 40 90 206 +77
29OCT26 320.00 C 33.01 33.01 29.55 29.97 -3.00 40 87 164 +65
29OCT26 330.00 C 25.89 25.89 25.24 25.58 -2.55 40 82 96 +41
29OCT26 340.00 C 23.10 23.10 21.99 21.79 -2.42 40 75 87 +56
29OCT26 350.00 C 19.66 19.66 18.41 18.53 -1.98 40 45 115 +45
29OCT26 360.00 C 16.72 16.72 16.72 15.75 -1.81 41 15 105 +15
29OCT26 370.00 C 14.21 14.24 13.61 13.16 -1.68 41 45 88 +45
29OCT26 380.00 C 12.12 12.12 11.59 10.95 -1.44 40 30 80 +15
29OCT26 390.00 C 0.00 0.00 0.00 9.06 -1.23 40 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 7.47 -1.04 40 0 2 0
29OCT26 410.00 C 7.60 7.60 7.60 6.14 -0.87 40 15 30 +15
29OCT26 420.00 C 0.00 0.00 0.00 4.88 - 40 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 125.42 -3.43 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 120.80 -3.12 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 116.24 -3.08 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 111.72 -3.05 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 107.26 -5.04 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 102.86 -4.99 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 98.53 -4.93 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 94.27 -4.87 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 90.08 -2.80 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 85.97 -2.72 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 82.14 -4.44 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 78.20 -4.37 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 74.36 -4.29 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 70.62 -1.99 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 66.80 -2.22 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 63.28 -2.03 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 58.82 -3.22 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 55.67 -3.02 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 52.63 -2.53 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 50.33 -1.70 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 47.41 -1.73 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 41.95 -4.53 40 0 16 0
30DEC26 320.00 C 39.50 39.50 37.19 37.09 -1.78 40 30 17 +1
30DEC26 330.00 C 0.00 0.00 0.00 32.54 -1.85 39 0 30 0
30DEC26 340.00 C 0.00 0.00 0.00 28.66 -2.27 39 0 60 0
30DEC26 350.00 C 0.00 0.00 0.00 25.18 -2.59 39 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 22.12 -2.32 39 0 60 0
30DEC26 370.00 C 0.00 0.00 0.00 19.42 -2.00 40 0 124 0
30DEC26 380.00 C 17.29 17.29 17.29 17.06 -1.79 40 15 401 +15
30DEC26 390.00 C 0.00 0.00 0.00 14.88 -1.59 40 1,650 2,797 +1,650
30DEC26 400.00 C 0.00 0.00 0.00 12.88 -1.42 40 0 139 0
30DEC26 410.00 C 0.00 0.00 0.00 11.14 -1.24 40 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 9.61 -1.09 40 0 185 0
30DEC26 430.00 C 10.00 10.00 10.00 8.27 -0.97 40 1 193 0
30DEC26 440.00 C 0.00 0.00 0.00 7.11 -0.85 40 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 6.10 -0.74 40 0 667 0
30DEC26 460.00 C 0.00 0.00 0.00 5.23 -0.65 40 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 4.48 -0.56 40 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 3.72 -0.59 39 0 121 0
30DEC26 490.00 C 4.52 4.52 4.52 3.27 -0.42 40 15 96 +15
30DEC26 500.00 C 0.00 0.00 0.00 2.71 -0.35 39 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 2.31 -0.30 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.97 -0.26 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.68 -0.22 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.42 -0.20 39 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.21 -0.17 39 0 66 0
30DEC26 560.00 C 0.00 0.00 0.00 1.03 -0.14 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.87 -0.12 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.74 -0.10 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.63 -0.09 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.45 -0.07 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.38 -0.06 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.32 -0.05 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 128.85 -5.23 46 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 124.45 -5.20 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 120.10 -5.09 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 115.83 -5.04 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 111.60 -5.00 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 107.50 -4.89 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 103.42 -4.88 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 99.40 -4.85 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 95.46 -4.79 42 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 91.61 -4.72 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 87.79 -4.71 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 84.11 -2.33 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 80.52 -2.31 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 76.96 -2.32 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 73.58 -2.13 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 70.26 -4.81 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 67.23 -1.82 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 64.15 -1.70 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 61.13 -2.02 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 57.91 -1.96 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 55.15 -1.74 39 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 49.81 -1.78 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 45.33 -3.03 39 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 40.53 -1.36 38 0 16 0
30MAR27 340.00 C 0.00 0.00 0.00 36.51 -1.33 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 32.87 -3.37 38 0 61 0
30MAR27 360.00 C 0.00 0.00 0.00 29.54 -3.09 38 0 30 0
30MAR27 370.00 C 29.05 29.05 29.05 27.97 -1.36 40 15 180 -15
30MAR27 380.00 C 0.00 0.00 0.00 25.14 -1.19 39 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 21.59 -1.99 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 20.08 -1.06 39 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 18.14 -0.77 39 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 16.24 -0.66 39 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 14.53 -0.56 39 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 12.99 -0.47 39 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 11.60 -0.39 39 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 10.36 -0.32 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.24 -0.27 39 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 8.24 -0.21 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 7.35 -0.16 39 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.54 -0.14 39 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 5.83 -0.10 39 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 5.19 -0.07 39 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.49 -0.18 39 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 3.99 -0.03 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.55 -0.02 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.16 0.00 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 2.81 +0.01 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.50 +0.02 39 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.22 +0.02 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.98 +0.03 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.76 +0.03 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.56 +0.03 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 85.69 -2.54 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 82.30 -2.52 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 79.05 -2.92 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 75.88 -2.41 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 72.81 -2.37 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 69.84 -2.34 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 67.00 -2.23 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 64.32 -2.08 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 61.87 -3.99 38 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 56.37 -4.18 38 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 51.61 -4.00 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 47.22 -3.81 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 43.18 -3.62 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 39.48 -3.42 37 0 95 0
29JUN27 360.00 C 0.00 0.00 0.00 36.09 -3.23 37 0 7 0
29JUN27 370.00 C 0.00 0.00 0.00 33.00 -3.03 37 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 30.18 -2.85 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 27.61 -2.70 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 25.27 -2.52 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 23.10 -2.40 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 21.01 -2.33 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 19.10 -2.19 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 17.36 -2.04 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 15.77 -1.91 38 0 7 0
29JUN27 460.00 C 0.00 0.00 0.00 14.32 -1.78 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 13.00 -1.66 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 11.80 -1.55 38 0 1 0
TOTAL CALL 3,433 42,190 +2,584
10JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
10JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 33 0
10JUL26 280.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 33 0
10JUL26 285.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 111 0
10JUL26 290.00 P 0.49 0.49 0.49 0.17 -0.03 56 41 298 +12
10JUL26 295.00 P 0.00 0.00 0.00 0.40 -0.01 56 0 141 0
10JUL26 300.00 P 0.78 1.13 0.78 0.83 +0.05 56 34 104 +29
10JUL26 310.00 P 1.95 3.30 1.95 2.80 +0.49 56 58 161 +3
10JUL26 320.00 P 6.72 6.72 5.00 6.66 +1.19 55 11 115 +2
10JUL26 330.00 P 13.81 13.81 13.81 13.54 +3.11 60 11 34 0
10JUL26 340.00 P 0.00 0.00 0.00 21.18 +3.54 51 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 30.79 +5.16 56 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 40.62 +5.69 56 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 50.60 +5.93 0 0 0 0
10JUL26 380.00 P 0.00 0.00 0.00 60.60 +6.00 0 0 1 0
10JUL26 390.00 P 0.00 0.00 0.00 70.66 +5.45 94 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 80.67 +5.34 106 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 90.67 +5.32 116 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 100.66 - 124 0 0 -
17JUL26 265.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.13 0.00 47 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
17JUL26 280.00 P 0.93 0.96 0.76 0.45 +0.03 47 32 32 +32
17JUL26 285.00 P 1.27 1.27 1.27 0.77 +0.07 47 15 30 +15
17JUL26 290.00 P 0.00 0.00 0.00 1.25 +0.14 47 0 29 0
17JUL26 295.00 P 0.00 0.00 0.00 1.96 +0.26 47 0 2 0
17JUL26 300.00 P 3.36 3.36 3.34 2.93 +0.42 47 30 46 +30
17JUL26 310.00 P 0.00 0.00 0.00 5.92 +0.98 48 0 12 0
17JUL26 320.00 P 10.29 10.29 10.01 10.01 +1.41 46 16 16 +16
17JUL26 330.00 P 0.00 0.00 0.00 16.10 +2.46 47 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 24.22 +3.74 51 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 31.98 +4.38 47 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 41.16 +5.04 47 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 50.77 +5.48 47 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 60.62 +5.77 46 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 70.66 +5.45 56 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 80.67 +5.34 62 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 90.68 +5.33 69 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 100.66 - 73 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.39 +0.06 44 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.59 +0.09 44 0 37 0
30JUL26 270.00 P 1.30 1.41 1.30 0.92 +0.15 44 2 506 -1
30JUL26 275.00 P 1.78 1.78 1.78 1.34 +0.21 44 4 255 -4
30JUL26 280.00 P 2.40 2.50 2.40 1.89 +0.27 44 150 490 0
30JUL26 285.00 P 2.72 3.00 2.72 2.64 +0.40 44 5 192 +5
30JUL26 290.00 P 3.98 4.06 3.98 3.60 +0.60 44 25 290 +16
30JUL26 295.00 P 5.03 5.03 4.95 4.77 +0.77 44 17 257 +16
30JUL26 300.00 P 6.30 6.30 6.30 6.11 +0.88 44 1 529 +1
30JUL26 310.00 P 0.00 0.00 0.00 9.65 +1.37 44 0 350 0
30JUL26 320.00 P 13.30 13.90 13.30 14.30 +2.09 44 20 472 -1
30JUL26 330.00 P 18.50 20.13 18.50 20.13 +2.73 44 54 689 +9
30JUL26 340.00 P 0.00 0.00 0.00 26.68 +2.92 43 0 2,580 0
30JUL26 350.00 P 33.54 33.54 33.54 34.46 +3.95 44 1 404 0
30JUL26 360.00 P 0.00 0.00 0.00 42.89 +3.55 44 0 798 0
30JUL26 370.00 P 0.00 0.00 0.00 51.85 +4.94 44 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 61.32 +3.75 45 0 675 0
30JUL26 390.00 P 72.00 72.00 71.50 71.50 +5.63 52 2 313 0
30JUL26 400.00 P 0.00 0.00 0.00 80.77 +4.92 47 0 417 0
30JUL26 410.00 P 0.00 0.00 0.00 90.68 +5.18 49 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 100.68 +5.32 53 0 453 0
30JUL26 430.00 P 0.00 0.00 0.00 110.65 +5.28 55 0 230 0
30JUL26 440.00 P 0.00 0.00 0.00 120.66 +5.30 59 0 95 -30
30JUL26 450.00 P 0.00 0.00 0.00 130.66 +5.30 63 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 140.66 +5.33 66 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 150.66 +5.33 70 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 160.66 +5.33 73 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 170.67 +5.48 77 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 180.66 +5.30 79 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 190.66 +5.30 82 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 200.66 +5.30 85 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 210.66 +5.30 88 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 220.66 +5.30 91 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 230.65 +5.31 93 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 240.66 +5.32 97 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 250.66 +5.33 99 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 260.65 +5.32 101 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 270.65 +5.32 104 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 280.66 +5.34 107 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 290.65 +5.33 109 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 300.65 +5.33 111 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 205.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 220.00 P 0.65 0.65 0.65 0.11 +0.02 41 10 10 +10
28AUG26 225.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.26 +0.05 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.38 +0.07 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.54 +0.08 41 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.78 +0.14 41 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 1.09 +0.21 41 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 1.47 +0.22 41 0 8 0
28AUG26 260.00 P 2.60 2.60 2.60 1.97 +0.34 41 5 21 0
28AUG26 265.00 P 0.00 0.00 0.00 2.54 +0.37 41 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 3.30 +0.52 42 0 97 0
28AUG26 275.00 P 3.94 4.16 3.94 4.16 +0.62 42 102 221 +102
28AUG26 280.00 P 5.80 5.80 5.80 5.18 +0.74 42 1 162 +1
28AUG26 285.00 P 6.33 6.33 6.33 6.41 +0.94 42 1 137 +1
28AUG26 290.00 P 0.00 0.00 0.00 7.74 +1.02 42 0 222 0
28AUG26 295.00 P 0.00 0.00 0.00 9.38 +1.32 42 0 163 0
28AUG26 300.00 P 0.00 0.00 0.00 11.08 +1.38 42 0 467 0
28AUG26 310.00 P 0.00 0.00 0.00 15.00 +1.81 42 0 478 0
28AUG26 320.00 P 19.65 20.00 19.65 19.83 +2.24 41 2 256 +1
28AUG26 330.00 P 25.60 25.60 25.60 25.57 +2.78 42 1 752 +1
28AUG26 340.00 P 30.71 31.38 30.68 31.76 +2.91 41 25 2,260 +25
28AUG26 350.00 P 0.00 0.00 0.00 37.66 +3.50 38 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 46.54 +4.08 41 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 54.75 +4.50 41 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 63.74 +5.15 42 0 869 0
28AUG26 390.00 P 0.00 0.00 0.00 72.87 +3.74 43 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 82.04 +3.82 43 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 91.23 +3.77 42 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 100.95 +4.20 42 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 110.69 +5.32 42 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 120.66 +5.30 44 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 130.66 +5.30 46 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 140.66 +5.33 49 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 150.66 +5.33 51 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 160.66 +5.33 54 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 170.67 +5.48 56 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 180.68 +5.32 59 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 190.68 +5.32 61 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 200.66 +5.30 62 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 210.66 +5.30 64 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 220.66 +5.30 67 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 230.67 +5.33 69 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 240.66 +5.32 70 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 250.66 +5.33 72 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 260.67 +5.34 75 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 270.67 +5.34 77 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 280.66 +5.34 78 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 290.65 +5.33 79 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 300.65 +5.33 81 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.30 +0.08 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.41 +0.09 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.57 +0.13 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.77 +0.17 41 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 1.02 +0.21 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 1.35 +0.28 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.72 +0.32 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 2.21 +0.43 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 2.75 +0.48 41 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 3.44 +0.63 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 4.32 +0.81 41 0 101 0
29SEP26 265.00 P 5.05 5.05 5.05 5.27 +0.89 41 10 12 +10
29SEP26 270.00 P 6.89 6.89 6.89 6.31 +0.98 42 15 72 +15
29SEP26 275.00 P 7.06 8.19 7.06 7.52 +1.15 42 69 89 +57
29SEP26 280.00 P 8.26 9.14 8.26 8.87 +1.30 42 60 245 +45
29SEP26 285.00 P 10.54 10.54 10.54 10.34 +1.42 42 15 63 +15
29SEP26 290.00 P 10.80 12.42 10.80 12.05 +1.69 42 29 106 +15
29SEP26 295.00 P 0.00 0.00 0.00 13.77 +1.71 42 0 146 0
29SEP26 300.00 P 14.10 14.10 14.10 15.49 +1.72 41 3 351 +1
29SEP26 310.00 P 19.47 20.18 19.47 19.85 +2.33 41 25 1,063 -3
29SEP26 320.00 P 22.84 24.99 22.59 24.46 +2.23 41 225 785 +195
29SEP26 330.00 P 26.86 26.86 26.86 29.40 +2.05 40 15 901 +15
29SEP26 340.00 P 0.00 0.00 0.00 36.45 +3.07 41 0 337 0
29SEP26 350.00 P 0.00 0.00 0.00 44.61 +4.56 43 0 483 0
29SEP26 360.00 P 0.00 0.00 0.00 50.50 +3.99 41 0 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 58.31 +4.41 41 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 66.96 +4.36 42 0 696 0
29SEP26 390.00 P 0.00 0.00 0.00 75.24 +6.11 42 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 84.17 +4.39 42 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 93.12 +4.44 42 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 102.26 +4.09 42 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 111.61 +4.12 42 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 123.24 +7.16 51 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 130.81 +5.45 41 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 140.66 +2.60 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 150.66 +3.52 43 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 160.68 +5.35 46 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 170.67 +4.43 47 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 180.68 +4.20 49 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 190.68 +5.00 51 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 200.66 +4.98 52 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 210.66 +4.98 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 220.66 +4.98 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 230.67 +4.99 58 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 240.66 +5.24 59 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 250.66 +5.24 61 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 260.67 +4.44 63 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 270.67 +4.99 64 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 280.67 +5.30 66 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 290.65 +4.16 67 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 300.65 +4.73 68 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 310.65 +4.16 70 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 320.65 +4.16 71 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 330.65 +4.42 72 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 340.65 +5.23 74 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 350.65 +5.23 75 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 360.67 +5.26 77 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 370.65 +5.29 78 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 380.65 +4.98 79 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 6.13 +1.10 40 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 7.18 +1.13 40 0 0 0
29OCT26 270.00 P 8.91 8.91 8.91 8.44 +1.34 40 15 15 +5
29OCT26 275.00 P 10.24 10.24 10.24 9.80 +1.48 40 15 15 +15
29OCT26 280.00 P 11.16 11.37 11.16 11.25 +1.58 40 45 115 +45
29OCT26 285.00 P 12.31 13.02 12.31 12.96 +1.89 41 33 55 +33
29OCT26 290.00 P 13.40 13.40 13.40 14.62 +1.84 41 13 13 +12
29OCT26 295.00 P 15.80 16.61 15.80 16.39 +1.90 40 30 45 +28
29OCT26 300.00 P 15.83 18.52 15.83 18.76 +2.36 41 30 45 +29
29OCT26 310.00 P 21.65 22.53 21.65 23.37 +2.99 41 92 92 +32
29OCT26 320.00 P 24.43 27.52 24.43 27.51 +2.47 40 90 250 +90
29OCT26 330.00 P 29.70 29.70 29.68 33.10 +2.96 40 30 241 +30
29OCT26 340.00 P 0.00 0.00 0.00 39.06 +2.87 39 0 52 0
29OCT26 350.00 P 0.00 0.00 0.00 45.79 +3.06 40 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 53.17 +2.73 40 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 61.03 +3.18 41 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 68.81 +3.02 40 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 77.26 +4.48 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 85.76 +4.54 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 94.50 +5.10 41 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 103.45 - 41 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 1.13 +0.21 39 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 1.40 +0.24 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.78 +0.36 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 2.17 +0.36 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.66 +0.46 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 3.22 +0.53 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 3.81 +0.57 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 4.58 +0.75 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 5.51 +0.91 40 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 6.46 +0.93 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 7.52 +1.06 40 0 88 0
30DEC26 255.00 P 0.00 0.00 0.00 8.59 +1.07 40 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 9.90 +1.32 40 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 11.28 +1.41 40 0 3 0
30DEC26 270.00 P 13.21 13.21 13.21 12.67 +1.42 40 15 24 +14
30DEC26 275.00 P 13.24 14.09 13.24 14.37 +1.74 40 90 105 +45
30DEC26 280.00 P 0.00 0.00 0.00 15.92 +1.62 40 1 52 0
30DEC26 285.00 P 17.26 17.26 17.26 17.59 +1.56 40 26 115 +11
30DEC26 290.00 P 19.01 19.01 19.01 19.37 +1.68 39 15 18 0
30DEC26 295.00 P 20.94 21.76 20.94 21.28 +1.80 39 90 93 +71
30DEC26 300.00 P 0.00 0.00 0.00 23.32 +1.94 39 0 225 0
30DEC26 310.00 P 27.86 27.86 27.86 29.10 +3.52 40 15 74 +3
30DEC26 320.00 P 32.97 32.97 32.97 33.06 +1.65 39 15 537 0
30DEC26 330.00 P 0.00 0.00 0.00 40.16 +4.69 41 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 44.51 +1.71 39 0 128 0
30DEC26 350.00 P 50.80 50.80 50.30 53.01 +3.79 41 600 2,437 +561
30DEC26 360.00 P 0.00 0.00 0.00 59.80 +3.86 41 0 2,229 0
30DEC26 370.00 P 61.00 61.00 60.00 67.45 +5.59 42 350 2,922 +350
30DEC26 380.00 P 0.00 0.00 0.00 75.15 +4.68 42 0 96 0
30DEC26 390.00 P 77.00 82.00 77.00 80.85 +2.29 39 251 2,312 +251
30DEC26 400.00 P 0.00 0.00 0.00 90.24 +3.87 41 0 933 0
30DEC26 410.00 P 0.00 0.00 0.00 97.52 +4.59 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 105.87 +2.49 39 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 114.61 +2.51 39 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 123.77 +2.68 39 0 302 0
30DEC26 450.00 P 0.00 0.00 0.00 132.85 +4.34 39 0 555 0
30DEC26 460.00 P 0.00 0.00 0.00 142.05 +2.88 39 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 151.35 +3.68 38 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 161.05 +5.14 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 170.70 +4.46 37 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 180.68 +4.20 39 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 190.68 +5.00 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 200.66 +4.98 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 210.66 +4.98 42 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 220.66 +4.98 44 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 230.67 +4.99 45 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 240.67 +5.25 46 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 250.66 +5.24 47 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 260.67 +4.44 49 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 270.67 +4.99 50 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 280.67 +5.30 51 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 290.65 +4.16 52 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 300.65 +4.73 53 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 310.65 +4.16 54 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 320.65 +4.16 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 330.65 +4.42 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 340.67 +5.25 58 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 350.65 +5.23 59 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 360.67 +5.24 60 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 370.67 +5.31 61 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 380.65 +4.98 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 2.66 +0.56 39 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 3.22 +0.73 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.79 +0.77 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 4.44 +0.86 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 5.22 +1.07 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 6.01 +0.94 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 7.10 +1.23 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 8.18 +1.49 39 0 0 0
30MAR27 240.00 P 10.00 10.00 10.00 9.26 +1.50 39 1 3 +1
30MAR27 245.00 P 0.00 0.00 0.00 10.41 +1.58 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 11.81 +1.90 39 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 13.22 +1.96 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 14.63 +1.98 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 16.32 +2.27 39 0 1 0
30MAR27 270.00 P 17.92 17.92 17.92 18.09 +2.46 39 15 17 +15
30MAR27 275.00 P 17.83 17.83 17.83 19.37 +1.99 39 15 15 +15
30MAR27 280.00 P 0.00 0.00 0.00 21.04 +1.91 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 22.90 +1.99 39 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 24.82 +1.82 38 0 36 0
30MAR27 295.00 P 26.14 26.14 26.14 26.68 +1.73 38 15 35 +15
30MAR27 300.00 P 0.00 0.00 0.00 28.86 +1.95 38 0 53 0
30MAR27 310.00 P 32.63 32.63 32.63 34.90 +3.58 39 15 157 0
30MAR27 320.00 P 36.99 36.99 36.99 40.17 +3.02 39 15 135 +15
30MAR27 330.00 P 0.00 0.00 0.00 45.98 +3.38 39 0 388 0
30MAR27 340.00 P 48.14 48.27 48.14 49.91 +1.29 38 42 98 +42
30MAR27 350.00 P 54.37 54.48 54.37 56.31 +3.16 37 42 100 +42
30MAR27 360.00 P 0.00 0.00 0.00 63.03 +2.44 38 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 70.06 +2.13 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 77.36 +2.22 38 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 85.21 +2.62 38 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 92.98 +2.64 38 0 69 0
30MAR27 410.00 P 97.00 97.01 97.00 101.78 +3.42 39 1,350 1,352 +1,320
30MAR27 420.00 P 0.00 0.00 0.00 109.22 +2.70 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 117.66 +2.90 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 126.25 +2.81 38 0 21 0
30MAR27 450.00 P 0.00 0.00 0.00 135.01 +2.56 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 143.93 +2.14 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 152.95 +3.95 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 162.14 +0.76 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 171.52 +0.77 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 181.13 +3.12 37 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 190.82 +3.55 36 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 200.66 +3.98 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 210.66 +4.98 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 220.67 +4.99 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 230.67 +4.99 40 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 240.67 +5.25 41 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 250.66 +5.24 42 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 260.67 +4.44 43 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 270.67 +4.99 44 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 280.67 +5.30 45 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 290.65 +4.16 46 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 300.65 +4.73 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 17.61 +1.15 38 0 3 0
29JUN27 265.00 P 0.00 0.00 0.00 19.38 +1.16 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 21.15 +1.16 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 22.95 +1.18 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 25.02 +1.44 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 26.88 +1.35 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 28.88 +1.36 37 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 31.61 +1.55 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 34.07 +2.44 38 0 2,045 0
29JUN27 310.00 P 37.92 37.92 37.92 37.92 +2.05 37 2 19 +2
29JUN27 320.00 P 0.00 0.00 0.00 42.95 +2.21 37 0 35 0
29JUN27 330.00 P 49.44 49.44 49.44 48.44 +2.44 37 15 133 +15
29JUN27 340.00 P 0.00 0.00 0.00 54.34 +2.45 37 0 33 0
29JUN27 350.00 P 58.19 58.19 58.19 60.64 +2.66 37 15 76 +15
29JUN27 360.00 P 0.00 0.00 0.00 67.03 +2.64 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 73.92 +2.80 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 81.42 +1.98 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 88.61 +3.94 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 96.46 +2.18 37 0 30 0
29JUN27 410.00 P 101.00 101.00 101.00 104.37 +2.36 37 350 370 +350
29JUN27 420.00 P 110.00 110.00 108.00 114.48 +6.27 39 100 2,101 +100
29JUN27 430.00 P 0.00 0.00 0.00 120.43 +2.32 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 128.76 +4.21 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 137.28 +4.11 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 145.96 +4.03 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 154.76 +3.94 36 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 163.71 +2.33 36 0 5 0
TOTAL PUT 4,995 66,269 +4,228
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$ 2.22
30JUL26 1.60 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.57 -0.10 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.52 -0.10 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.47 -0.10 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.42 -0.10 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.38 -0.10 47 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.33 -0.10 42 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.29 -0.10 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.25 -0.09 47 0 80 0
30JUL26 2.10 C 0.16 0.19 0.16 0.19 -0.06 54 10 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.13 -0.05 53 0 570 0
30JUL26 2.30 C 0.00 0.00 0.00 0.08 -0.04 50 0 827 0
30JUL26 2.40 C 0.00 0.00 0.00 0.06 -0.03 55 0 465 0
30JUL26 2.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 -0.02 53 0 25 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 -0.01 52 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 122 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.64 -0.09 59 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.58 -0.10 41 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.53 -0.11 37 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.51 -0.09 60 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 -0.08 60 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.43 -0.08 59 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.39 -0.08 58 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.35 -0.08 56 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.32 -0.07 58 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.25 -0.07 55 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.20 -0.05 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.12 -0.04 55 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 120 0
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.02 55 0 200 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 -0.01 57 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.01 57 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 51 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 52 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.65 -0.11 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.64 -0.08 68 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.57 -0.11 54 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.53 -0.11 54 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.50 -0.10 57 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.46 -0.10 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.45 -0.07 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.41 -0.07 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 -0.07 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 -0.07 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.27 -0.05 60 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.23 -0.03 60 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 -0.03 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.03 60 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.03 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.02 60 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.02 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.02 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 60 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 60 0 135 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 59 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.71 -0.08 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.67 -0.08 67 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.63 -0.08 66 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.60 -0.07 67 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.56 -0.08 65 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.52 -0.08 63 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.49 -0.07 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.46 -0.07 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.42 -0.08 61 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.37 -0.07 61 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.31 -0.07 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.27 -0.05 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.24 -0.04 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.21 -0.03 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.18 -0.03 61 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.15 -0.03 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 -0.03 61 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.03 60 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.77 -0.08 70 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.70 -0.12 60 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.67 -0.11 61 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.65 -0.10 64 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.64 -0.07 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 -0.10 62 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 -0.09 64 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.55 -0.07 67 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 -0.08 64 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.46 -0.08 64 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 -0.07 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.38 -0.04 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.34 -0.04 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.31 -0.03 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.03 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 -0.03 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.02 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.02 66 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.02 66 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.02 66 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 -0.02 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.01 66 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.02 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 65 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 64 0 26 0
30DEC26 4.00 C 0.06 0.06 0.06 0.06 -0.01 64 20 118 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 58 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.85 -0.09 71 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.82 -0.09 71 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.79 -0.09 70 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.76 -0.08 70 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.72 -0.09 68 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.69 -0.09 67 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.66 -0.09 66 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.64 -0.08 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.61 -0.08 66 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.56 -0.08 65 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.52 -0.07 66 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.49 -0.06 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.45 -0.07 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.04 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.39 -0.06 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 -0.06 66 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.06 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 -0.05 68 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 -0.06 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.05 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 -0.05 67 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.04 68 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.05 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.04 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.04 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.04 68 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.04 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.03 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.03 68 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.03 68 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.03 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.03 68 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.03 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.03 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.03 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.03 65 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 0.91 -0.08 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.88 -0.08 70 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.85 -0.08 69 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.82 -0.08 68 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.79 -0.09 68 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.76 -0.09 67 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.74 -0.08 67 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.71 -0.09 66 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.69 -0.08 67 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.64 -0.08 66 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.59 -0.08 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.55 -0.07 64 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.52 -0.06 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.49 -0.05 65 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.46 -0.05 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.43 -0.05 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.41 -0.04 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.38 -0.05 65 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.04 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.04 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.04 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 -0.04 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.03 66 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.03 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 -0.04 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 -0.03 66 0 103 0
TOTAL CALL 30 9,688 +20
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.02 +0.01 56 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.03 +0.02 57 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 50 0
30JUL26 2.10 P 0.08 0.08 0.08 0.07 +0.03 56 24 91 +24
30JUL26 2.20 P 0.10 0.11 0.10 0.11 +0.04 54 21 102 0
30JUL26 2.30 P 0.00 0.00 0.00 0.16 +0.04 52 0 35 0
30JUL26 2.40 P 0.22 0.22 0.22 0.24 +0.07 57 5 167 +5
30JUL26 2.50 P 0.30 0.30 0.30 0.32 +0.07 59 4 678 +4
30JUL26 2.60 P 0.00 0.00 0.00 0.41 +0.08 64 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.50 +0.08 65 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.60 +0.09 73 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.70 +0.09 81 0 32 0
30JUL26 3.00 P 0.80 0.80 0.79 0.80 +0.10 88 2 63 -2
30JUL26 3.10 P 0.00 0.00 0.00 0.90 +0.11 95 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 1.00 +0.10 102 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.10 +0.10 108 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.20 +0.10 114 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.29 +0.09 106 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.39 +0.09 111 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.49 +0.10 116 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.59 +0.09 121 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.69 +0.09 126 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.79 +0.09 131 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.89 +0.09 135 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.03 +0.01 58 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.04 +0.01 59 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.07 +0.02 61 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.08 +0.02 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.10 +0.03 60 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.14 +0.04 60 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.19 +0.05 61 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.24 +0.05 59 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.30 +0.05 58 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.37 +0.06 58 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.45 +0.07 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.53 +0.07 59 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 +0.08 61 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 +0.09 66 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.81 +0.09 67 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.92 +0.10 77 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 1.01 +0.10 76 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.10 +0.09 75 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.22 +0.11 91 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.30 +0.09 83 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.42 +0.11 99 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.50 +0.10 90 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.60 +0.10 93 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.70 +0.10 97 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.79 +0.09 91 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.92 +0.12 117 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.07 +0.02 63 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.08 +0.02 61 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 +0.03 63 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 +0.03 64 0 212 0
29SEP26 1.95 P 0.00 0.00 0.00 0.13 +0.03 62 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.15 +0.03 62 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.20 +0.04 63 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.25 +0.05 63 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 +0.06 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 +0.06 63 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 +0.04 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 +0.07 61 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.57 +0.07 59 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 +0.07 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.77 +0.11 70 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 +0.08 62 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 +0.08 62 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 +0.08 62 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.11 +0.09 65 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 +0.10 73 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.30 +0.09 67 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 +0.11 80 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.50 +0.09 73 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 +0.09 76 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.70 +0.10 79 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.83 +0.13 96 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 +0.13 103 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 +0.14 106 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 2.09 +0.09 81 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.19 +0.09 84 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.34 +0.14 113 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.39 +0.09 88 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.49 +0.09 90 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.59 +0.09 92 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.69 +0.09 94 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.79 +0.09 96 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 3.04 +0.09 101 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.29 +0.09 105 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.54 +0.09 110 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.79 +0.09 114 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 4.04 +0.09 117 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.29 +0.09 121 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.54 +0.09 124 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.84 +0.14 159 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.09 +0.14 163 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.29 +0.09 134 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.59 +0.14 169 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.79 +0.09 140 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.12 +0.02 64 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.13 +0.02 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.15 +0.02 63 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.17 +0.02 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.19 +0.03 62 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.24 +0.03 63 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.29 +0.03 63 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.35 +0.04 63 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.42 +0.05 65 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.49 +0.06 65 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.54 +0.04 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.61 +0.06 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.69 +0.07 61 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.77 +0.07 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 +0.08 62 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.94 +0.08 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.03 +0.08 61 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.12 +0.02 67 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 +0.03 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 +0.02 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 +0.03 67 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 +0.03 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 +0.03 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 +0.04 69 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 +0.04 68 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.28 +0.03 67 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 +0.05 69 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 +0.04 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.05 68 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 +0.06 69 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.59 +0.06 70 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.66 +0.06 70 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.70 +0.03 65 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 +0.04 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.86 +0.07 66 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.97 +0.11 72 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.05 +0.11 72 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.10 +0.08 66 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.22 +0.12 73 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 +0.12 74 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.40 +0.12 74 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.49 +0.12 75 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.59 +0.14 77 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.68 +0.13 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.78 +0.14 80 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.87 +0.14 80 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 +0.11 75 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 2.07 +0.15 84 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.16 +0.14 84 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 +0.10 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.36 +0.15 88 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.46 +0.16 89 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.56 +0.16 91 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.66 +0.16 93 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.70 +0.10 76 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.01 69 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 +0.01 69 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 +0.01 69 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.01 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.02 70 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 +0.01 70 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 +0.02 71 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 +0.02 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 +0.03 71 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 +0.03 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 +0.02 70 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 +0.03 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 0.00 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 +0.03 72 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 -0.01 66 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.79 0.00 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.86 +0.04 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 +0.05 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 1.00 +0.04 64 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 +0.05 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.17 +0.06 66 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.25 +0.06 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 +0.06 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 +0.07 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.50 +0.07 65 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 +0.08 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 +0.09 65 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.78 +0.10 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.87 +0.10 68 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.02 +0.16 78 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.12 +0.16 80 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.16 +0.11 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.31 +0.17 81 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.36 +0.12 74 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.46 +0.13 75 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.56 +0.13 77 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.23 +0.01 67 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.25 +0.01 67 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.28 +0.02 68 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.30 +0.02 68 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 +0.03 69 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.35 +0.02 68 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 +0.03 69 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.40 +0.02 68 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.43 +0.03 68 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.49 +0.03 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.55 +0.03 69 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.61 +0.04 68 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.67 +0.04 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 +0.04 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.05 67 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.89 +0.07 70 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.94 +0.02 67 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 +0.06 67 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.08 +0.05 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.16 +0.06 66 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.24 +0.07 66 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.31 +0.06 65 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 +0.07 65 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.48 +0.08 66 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.56 +0.07 65 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.64 +0.08 65 0 22 0
TOTAL PUT 56 28,400 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.29
29SEP26 5.78 C 0.00 0.00 0.00 2.53 -0.20 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.29 -0.20 38 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.79 -0.23 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 -0.24 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.33 -0.23 20 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.14 -0.19 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.94 -0.19 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.76 -0.18 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.60 -0.16 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.46 -0.15 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.34 -0.14 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.26 -0.10 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.20 -0.08 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.15 -0.07 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.37 +0.09 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.49 +0.10 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.62 +0.10 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.78 +0.11 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.96 +0.13 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.15 +0.15 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.39 +0.20 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.61 +0.19 34 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.06 +0.21 37 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.52 +0.22 40 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.00 +0.24 43 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.47 +0.24 46 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.94 +0.24 49 0 0 0
TOTAL PUT 0 42 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.29
30JUL26 6.00 C 0.00 0.00 0.00 2.30 -0.21 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.05 -0.22 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.80 -0.21 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.55 -0.23 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.30 -0.22 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.06 -0.22 28 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.82 -0.21 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.60 -0.20 27 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.43 -0.16 30 0 0 0
30JUL26 8.25 C 0.25 0.25 0.25 0.25 -0.16 26 73 74 +73
30JUL26 8.50 C 0.00 0.00 0.00 0.16 -0.10 29 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.09 -0.07 29 0 12 0
30JUL26 9.00 C 0.05 0.05 0.05 0.04 -0.05 28 10 33 -2
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.03 29 0 87 0
30JUL26 9.50 C 0.03 0.03 0.03 0.01 -0.02 30 2 63 -2
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.30 -0.21 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.07 -0.20 37 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.81 -0.21 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.58 -0.20 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.35 -0.18 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.12 -0.17 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.91 -0.18 32 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.72 -0.16 31 0 0 0
28AUG26 8.00 C 0.61 0.61 0.61 0.55 -0.15 31 15 15 +15
28AUG26 8.25 C 0.46 0.46 0.46 0.41 -0.11 31 15 15 +15
28AUG26 8.50 C 0.00 0.00 0.00 0.30 -0.09 31 0 24 0
28AUG26 8.75 C 0.26 0.26 0.26 0.21 -0.08 31 17 107 +17
28AUG26 9.00 C 0.12 0.12 0.12 0.15 -0.06 32 20 126 +20
28AUG26 9.25 C 0.10 0.10 0.10 0.10 -0.05 32 6 35 +6
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 113 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.31 -0.20 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.06 -0.20 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.81 -0.20 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 -0.21 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 -0.21 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.07 -0.20 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.82 -0.21 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.58 -0.20 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.19 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 -0.19 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.18 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 -0.16 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 -0.15 29 0 0 0
29SEP26 8.25 C 0.42 0.42 0.42 0.45 -0.11 29 1 1 +1
29SEP26 8.50 C 0.32 0.32 0.32 0.34 -0.10 29 15 15 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.08 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.06 29 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 118 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.03 30 0 80 0
29SEP26 10.00 C 0.09 0.09 0.08 0.05 -0.02 30 26 113 +26
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.31 -0.21 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.07 -0.20 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.82 -0.21 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.58 -0.21 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.35 -0.21 27 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 -0.18 29 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 -0.17 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.78 -0.15 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.63 -0.13 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.52 -0.09 30 0 0 0
29OCT26 8.50 C 0.36 0.36 0.36 0.39 -0.11 28 15 15 +15
29OCT26 8.75 C 0.34 0.34 0.28 0.30 -0.07 28 45 45 +45
29OCT26 9.00 C 0.27 0.27 0.27 0.25 -0.04 29 15 15 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.19 -0.04 29 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.11 -0.02 29 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 -0.24 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 -0.20 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 -0.24 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 -0.25 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 -0.25 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.24 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 -0.19 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 -0.18 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.14 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 -0.15 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 -0.13 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.11 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.06 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.05 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.32 -0.25 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 -0.26 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 -0.25 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 -0.24 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.23 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 -0.24 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 -0.19 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.05 -0.16 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.92 -0.14 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 -0.15 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 -0.08 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 -0.14 28 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.50 -0.11 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.37 -0.09 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 -0.07 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 -0.07 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.20 -0.05 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 30 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.35 -0.27 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.15 -0.25 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.97 -0.22 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 -0.19 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.63 -0.16 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 -0.15 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.33 -0.15 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.20 -0.14 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.08 -0.13 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.97 -0.12 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.87 -0.11 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 -0.11 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.69 -0.10 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.61 -0.09 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.54 -0.09 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 -0.08 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29JUN27 11.50 C 0.22 0.22 0.21 0.21 -0.03 30 3 0 -3
29JUN27 12.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
TOTAL CALL 278 1,841 +256
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30JUL26 7.75 P 0.06 0.06 0.06 0.05 +0.01 28 1 29 +1
30JUL26 8.00 P 0.09 0.14 0.09 0.11 +0.03 28 85 124 +84
30JUL26 8.25 P 0.00 0.00 0.00 0.21 +0.07 28 0 95 0
30JUL26 8.50 P 0.00 0.00 0.00 0.35 +0.10 28 0 115 0
30JUL26 8.75 P 0.00 0.00 0.00 0.53 +0.13 28 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.74 +0.17 28 0 92 0
30JUL26 9.25 P 0.00 0.00 0.00 0.97 +0.19 29 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.25 +0.24 43 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.50 +0.22 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.75 +0.23 55 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.25 +0.24 65 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.75 +0.24 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.25 +0.24 83 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.75 +0.24 92 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.25 +0.24 99 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.75 +0.24 106 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.25 +0.24 113 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.75 +0.24 120 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.25 +0.24 126 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.75 +0.24 132 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.25 +0.24 138 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 +0.04 32 0 15 0
28AUG26 7.50 P 0.14 0.14 0.14 0.14 +0.04 31 1 52 +1
28AUG26 7.75 P 0.00 0.00 0.00 0.22 +0.06 32 0 45 0
28AUG26 8.00 P 0.00 0.00 0.00 0.32 +0.08 31 0 55 0
28AUG26 8.25 P 0.38 0.46 0.38 0.46 +0.11 32 76 78 +76
28AUG26 8.50 P 0.00 0.00 0.00 0.61 +0.11 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 +0.15 32 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.98 +0.16 32 0 74 0
28AUG26 9.25 P 0.00 0.00 0.00 1.23 +0.21 37 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.45 +0.20 37 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.69 +0.23 40 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.91 +0.21 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.38 +0.19 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.89 +0.21 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.38 +0.21 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.91 +0.24 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.41 +0.25 71 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.88 +0.22 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.40 +0.26 78 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.90 +0.26 83 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.37 +0.22 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.03 29 0 11 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.06 29 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.08 29 0 45 0
29SEP26 8.25 P 0.55 0.55 0.55 0.51 +0.09 29 15 40 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.11 30 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.13 29 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.14 29 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 +0.19 32 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.21 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 +0.22 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 +0.24 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 +0.25 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 +0.25 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 +0.25 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.92 +0.24 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.41 +0.25 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 +0.24 61 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 +0.25 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 +0.25 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.40 +0.24 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.90 +0.27 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.39 +0.25 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 +0.06 29 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
29OCT26 8.00 P 0.45 0.45 0.44 0.44 +0.08 28 35 50 +35
29OCT26 8.25 P 0.57 0.59 0.57 0.59 +0.12 30 17 17 +17
29OCT26 8.50 P 0.00 0.00 0.00 0.74 +0.13 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.89 +0.15 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.07 +0.16 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.30 +0.20 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.52 +0.20 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.74 +0.21 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.97 +0.22 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.45 +0.25 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.93 +0.25 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.42 +0.25 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.92 +0.24 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.03 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 +0.08 27 0 17 0
30DEC26 8.25 P 0.67 0.67 0.67 0.65 +0.10 27 5 37 +5
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.12 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 +0.14 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.14 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 +0.18 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 +0.19 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 +0.22 31 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 +0.23 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 +0.24 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 +0.24 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 +0.26 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.92 +0.24 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.25 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 +0.24 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 +0.25 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 +0.25 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.40 +0.24 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 +0.27 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 +0.26 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 +0.05 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 +0.06 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 +0.07 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 +0.07 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 +0.09 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 +0.10 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 1.07 +0.12 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.26 +0.12 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 +0.18 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.64 +0.18 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 +0.19 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 +0.21 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 +0.24 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.96 +0.24 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.44 +0.26 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.93 +0.25 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.41 +0.25 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.91 +0.24 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.40 +0.25 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 +0.25 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.24 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.90 +0.27 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.40 +0.26 50 0 0 0
29JUN27 6.00 P 0.15 0.15 0.15 0.14 +0.01 30 1 2 +1
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 +0.08 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.97 +0.10 31 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 +0.10 31 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.27 +0.11 31 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.43 +0.11 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.61 +0.12 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.80 +0.14 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.99 +0.14 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.19 +0.15 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 +0.17 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.06 +0.17 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.53 +0.19 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.01 +0.20 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.50 +0.20 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.01 +0.24 42 0 0 0
TOTAL PUT 236 2,044 +235
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$ 19.11
30JUL26 13.50 C 0.00 0.00 0.00 5.64 -0.15 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.14 -0.15 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.64 -0.15 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.14 -0.15 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.64 -0.15 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.15 -0.15 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.66 -0.15 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.19 -0.14 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.74 -0.14 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.33 -0.13 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.98 -0.11 32 0 8 0
30JUL26 19.00 C 0.84 0.84 0.84 0.67 -0.09 31 9 9 +9
30JUL26 19.50 C 0.00 0.00 0.00 0.45 -0.07 31 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.67 -0.15 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.17 -0.15 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.67 -0.15 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.18 -0.15 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.69 -0.15 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.22 -0.14 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.76 -0.14 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.32 -0.13 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.91 -0.13 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.54 -0.12 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 1.23 -0.07 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.95 -0.05 30 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.72 -0.06 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.54 -0.04 30 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 30 0
28AUG26 22.00 C 0.14 0.15 0.14 0.12 -0.02 29 18 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.67 -0.15 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.17 -0.15 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.68 -0.15 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.19 -0.15 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.72 -0.14 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.26 -0.14 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 -0.13 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.41 -0.12 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.03 -0.11 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 -0.09 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 -0.05 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.11 -0.05 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.88 -0.05 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.67 -0.15 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.18 -0.15 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.69 -0.14 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.21 -0.14 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.74 -0.14 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.30 -0.13 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.88 -0.12 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.49 -0.10 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.13 -0.09 28 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.80 -0.08 28 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.52 -0.08 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.25 -0.07 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 5.69 -0.14 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.21 -0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.75 -0.13 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.30 -0.13 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.87 -0.13 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.47 -0.11 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 -0.10 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.74 -0.09 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.41 -0.08 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.11 -0.07 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 -0.06 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.06 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 -0.03 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 0.00 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 28 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 28 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 31 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 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.81 -0.14 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.37 -0.13 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.95 -0.12 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.54 -0.11 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.15 -0.11 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.78 -0.10 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.43 -0.08 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.10 -0.08 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.79 -0.07 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 -0.06 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 -0.05 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 -0.04 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 -0.04 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.56 -0.03 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 -0.02 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 0.00 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 6.00 -0.12 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.58 -0.12 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.18 -0.10 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.79 -0.10 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.42 -0.10 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.07 -0.08 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.74 -0.07 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.42 -0.06 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.12 -0.07 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.84 -0.05 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.59 -0.05 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.34 -0.04 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.13 -0.03 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.91 -0.03 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.25 -0.02 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.01 0.00 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
TOTAL CALL 27 725 +9
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 56 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 44 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 0.00 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 18 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 19 0
30JUL26 18.00 P 0.22 0.22 0.21 0.20 +0.03 32 9 16 -9
30JUL26 18.50 P 0.00 0.00 0.00 0.35 +0.04 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.56 +0.06 32 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.84 +0.07 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.15 +0.09 32 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.96 +0.12 31 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.90 +0.14 32 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.89 +0.15 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.89 +0.15 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.89 +0.15 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.89 +0.15 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.89 +0.15 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.89 +0.15 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.89 +0.15 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.89 +0.15 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.89 +0.15 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.89 +0.15 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.89 +0.15 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.89 +0.15 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.89 +0.15 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.89 +0.15 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.89 +0.15 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.89 +0.15 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.89 +0.15 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 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.85 +0.07 29 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.12 +0.05 28 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.47 +0.10 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.24 +0.12 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.11 +0.14 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.04 +0.14 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.01 +0.14 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.00 +0.15 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.99 +0.15 27 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.99 +0.16 36 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.98 +0.15 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.98 +0.16 41 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.97 +0.15 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.97 +0.15 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.96 +0.15 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.96 +0.15 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.96 +0.16 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.95 +0.15 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.95 +0.16 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.94 +0.15 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.94 +0.15 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.93 +0.15 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.05 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 +0.06 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.08 +0.06 30 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 +0.10 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 +0.12 30 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 +0.13 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.11 +0.14 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.05 +0.14 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.02 +0.15 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.00 +0.15 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 +0.15 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.98 +0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.98 +0.16 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.97 +0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.97 +0.15 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.96 +0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.96 +0.15 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.96 +0.16 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.95 +0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.95 +0.16 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.94 +0.15 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.94 +0.15 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.93 +0.15 0 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 0.03 +0.01 29 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.41 +0.05 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.56 +0.06 29 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.73 +0.06 28 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.94 +0.07 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.19 +0.09 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.46 +0.10 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.77 +0.11 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.48 +0.13 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.28 +0.14 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.16 +0.15 29 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.08 +0.15 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.03 +0.15 28 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.01 +0.16 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.99 +0.15 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.98 - 22 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.07 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 +0.08 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.19 +0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.44 +0.11 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 +0.10 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.02 +0.12 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 +0.13 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.45 +0.14 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.28 +0.14 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.16 +0.14 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.09 +0.15 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.04 +0.15 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 +0.15 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.99 +0.15 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.98 +0.15 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.97 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.97 +0.15 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.96 +0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.96 +0.15 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.96 +0.16 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.95 +0.15 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.95 +0.16 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.94 +0.15 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.94 +0.15 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.93 +0.15 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 +0.07 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 +0.07 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 +0.09 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 +0.09 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.47 +0.10 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.72 +0.11 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 +0.12 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 +0.12 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 +0.13 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.67 +0.15 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.45 +0.14 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.30 +0.15 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.19 +0.16 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.11 +0.16 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.05 +0.15 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.02 +0.15 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.00 +0.16 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.98 +0.15 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.97 +0.15 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.96 +0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.96 +0.15 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.96 +0.16 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.95 +0.15 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.95 +0.16 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.94 +0.15 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.94 +0.15 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.93 +0.15 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.88 +0.07 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.05 +0.08 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.25 +0.09 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.46 +0.10 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.70 +0.10 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.95 +0.11 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.23 +0.12 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.51 +0.12 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 +0.13 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 +0.14 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.62 +0.15 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.43 +0.15 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.29 +0.16 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.19 +0.16 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.11 +0.16 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.05 +0.15 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.02 +0.15 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.99 +0.15 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.98 +0.15 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.97 +0.15 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.96 +0.15 29 0 0 0
TOTAL PUT 9 413 -9
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$ 3.43
30JUL26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.84 +0.05 59 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.74 +0.06 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.55 +0.07 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 +0.04 42 0 140 0
30JUL26 3.40 C 0.16 0.16 0.16 0.15 +0.02 38 14 50 -10
30JUL26 3.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 300 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 +0.01 41 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 +0.01 44 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 41 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 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 95 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 0.00 109 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 1.14 +0.05 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.75 +0.07 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.65 +0.06 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 +0.05 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 +0.03 38 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
28AUG26 3.60 C 0.12 0.12 0.12 0.13 +0.02 39 89 89 +89
28AUG26 3.70 C 0.00 0.00 0.00 0.10 +0.02 39 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 0.00 38 0 61 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 0.00 37 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 0.00 39 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 39 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.14 +0.05 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 +0.06 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 +0.05 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.06 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 +0.04 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
29SEP26 3.50 C 0.19 0.19 0.19 0.19 +0.03 37 12 12 +12
29SEP26 3.60 C 0.14 0.14 0.14 0.15 +0.02 37 85 85 +85
29SEP26 3.70 C 0.11 0.11 0.11 0.12 +0.02 37 25 25 +25
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 +0.06 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.75 +0.05 34 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 +0.05 35 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29OCT26 3.60 C 0.16 0.16 0.16 0.16 +0.01 34 30 30 +30
29OCT26 3.70 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.04 +0.05 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 +0.05 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 +0.05 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.05 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 +0.04 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 +0.04 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.05 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.04 +0.04 24 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 +0.05 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 +0.06 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.04 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.05 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.02 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.02 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 +0.01 30 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 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.15 +0.05 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.97 +0.04 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 +0.05 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.03 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.53 +0.05 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 +0.02 32 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
TOTAL CALL 255 2,355 +231
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
30JUL26 3.10 P 0.03 0.03 0.03 0.03 -0.01 42 50 42 -50
30JUL26 3.20 P 0.00 0.00 0.00 0.05 -0.02 41 0 49 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 -0.03 40 0 196 0
30JUL26 3.40 P 0.13 0.13 0.13 0.13 -0.03 42 12 12 +12
30JUL26 3.50 P 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.25 -0.04 43 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 -0.05 42 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 -0.05 46 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 -0.05 49 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.59 -0.05 49 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.69 -0.05 55 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.79 -0.06 60 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.88 -0.07 57 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.98 -0.07 62 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.08 -0.07 66 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.18 -0.07 71 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.28 -0.07 74 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.38 -0.07 78 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 -0.01 38 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
28AUG26 3.10 P 0.00 0.00 0.00 0.09 -0.02 38 0 102 0
28AUG26 3.20 P 0.14 0.14 0.14 0.14 -0.02 40 100 160 +100
28AUG26 3.30 P 0.00 0.00 0.00 0.19 -0.02 41 0 67 0
28AUG26 3.40 P 0.24 0.24 0.24 0.25 -0.02 42 40 96 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 -0.03 42 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 -0.05 39 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.52 -0.05 39 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.61 -0.05 41 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.70 -0.06 42 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.79 -0.06 42 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.88 -0.07 41 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.99 -0.05 49 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.09 -0.03 53 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.19 -0.02 56 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.28 -0.06 54 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.38 -0.06 57 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.48 -0.06 60 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.58 -0.05 62 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.68 -0.05 65 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.93 -0.03 72 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.16 -0.05 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.41 -0.05 64 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.03 37 0 28 0
29SEP26 3.30 P 0.21 0.21 0.21 0.22 -0.03 37 20 20 +20
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.03 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.01 40 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.04 37 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 -0.04 37 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 -0.05 38 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 -0.06 37 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 -0.06 39 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.82 -0.05 42 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 -0.04 45 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.01 -0.05 46 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.10 -0.06 45 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.05 45 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 -0.06 43 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 -0.06 46 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 -0.06 48 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 -0.06 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 -0.06 52 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 -0.03 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 -0.05 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 -0.05 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.90 -0.05 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.90 -0.05 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 -0.05 65 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.40 -0.05 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.65 -0.05 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.90 -0.04 80 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 -0.02 34 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29OCT26 3.20 P 0.19 0.19 0.19 0.19 -0.02 35 52 52 +52
29OCT26 3.30 P 0.24 0.24 0.24 0.23 -0.03 34 74 74 +74
29OCT26 3.40 P 0.00 0.00 0.00 0.28 -0.05 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.65 -0.04 36 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.73 -0.05 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.82 -0.05 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 -0.04 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.01 -0.05 40 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 -0.06 40 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 -0.06 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 -0.05 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.38 -0.06 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.48 -0.06 42 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 -0.04 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.05 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.03 34 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.04 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 -0.05 30 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 -0.03 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 -0.04 33 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 -0.05 34 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 -0.06 34 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 -0.05 36 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.05 35 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 -0.05 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 -0.06 36 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 -0.06 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.06 39 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 -0.05 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 -0.05 36 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 -0.05 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 -0.05 45 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.04 31 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.04 30 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 -0.03 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.03 32 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 -0.03 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.05 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 -0.05 32 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 -0.06 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 -0.06 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 -0.06 34 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 -0.05 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.16 -0.05 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 -0.05 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 -0.05 39 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 -0.04 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 -0.03 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 -0.03 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 -0.03 32 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 -0.04 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 -0.04 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.40 -0.04 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.49 -0.05 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.59 -0.05 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.68 -0.06 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.93 -0.05 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.16 -0.05 30 0 0 0
TOTAL PUT 348 3,767 +208
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$ 150.30
10JUL26 122.50 C 0.00 0.00 0.00 27.83 -5.21 58 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 25.33 -5.21 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 22.83 -5.21 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 20.34 -5.21 59 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 17.86 -5.21 60 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 15.41 -5.19 60 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 13.01 -5.15 60 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 10.71 -5.06 61 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 8.55 -4.90 60 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 6.78 -4.48 65 0 0 0
10JUL26 147.50 C 0.00 0.00 0.00 4.92 -4.30 61 0 7 0
10JUL26 150.00 C 0.00 0.00 0.00 3.49 -3.65 61 0 0 0
10JUL26 152.50 C 0.00 0.00 0.00 2.41 -3.15 61 0 0 0
10JUL26 155.00 C 2.50 3.45 1.80 1.58 -2.62 61 93 18 -11
10JUL26 157.50 C 1.60 2.63 1.56 0.98 -2.11 61 50 31 -16
10JUL26 160.00 C 1.30 1.30 1.30 0.57 -1.63 61 15 34 +15
10JUL26 162.50 C 1.00 1.00 0.48 0.32 -1.20 61 18 18 +18
10JUL26 165.00 C 0.00 0.00 0.00 0.17 -0.87 61 0 2 0
10JUL26 167.50 C 0.00 0.00 0.00 0.09 -0.61 61 0 16 0
10JUL26 170.00 C 0.00 0.00 0.00 0.05 -0.39 62 0 25 0
10JUL26 172.50 C 0.00 0.00 0.00 0.02 -0.25 61 0 45 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.15 62 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.08 67 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 18.31 -5.04 52 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 16.05 -4.95 52 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 13.90 -4.82 52 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 11.87 -4.65 52 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 10.00 -4.43 52 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 8.04 -4.42 49 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 6.84 -3.79 53 0 0 0
17JUL26 150.00 C 0.00 0.00 0.00 5.54 -3.15 53 0 0 0
17JUL26 152.50 C 0.00 0.00 0.00 4.31 -2.93 52 0 0 0
17JUL26 155.00 C 4.51 4.51 4.51 3.36 -2.58 53 15 15 +15
17JUL26 157.50 C 0.00 0.00 0.00 2.62 -2.20 53 0 0 0
17JUL26 160.00 C 2.52 2.52 2.52 1.96 -1.89 53 1 1 +1
17JUL26 162.50 C 0.00 0.00 0.00 1.45 -1.59 53 0 0 0
17JUL26 165.00 C 2.04 2.04 2.04 1.05 -1.37 53 15 15 0
17JUL26 167.50 C 0.00 0.00 0.00 0.75 -1.16 53 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.52 -0.94 53 0 15 0
17JUL26 172.50 C 0.00 0.00 0.00 0.35 -0.74 52 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.24 -0.56 52 0 1 0
17JUL26 177.50 C 0.00 0.00 0.00 0.16 -0.41 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 57.97 -5.21 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 55.48 -5.21 56 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 52.98 -5.21 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 50.49 -5.21 51 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 48.00 -5.20 52 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 45.51 -5.20 51 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 43.02 -5.20 50 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 40.54 -5.20 50 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 38.08 -4.92 51 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 35.62 -5.38 50 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 34.19 -4.15 76 0 46 0
30JUL26 120.00 C 36.00 36.00 36.00 30.86 -5.19 53 1 0 -1
30JUL26 122.50 C 0.00 0.00 0.00 28.03 -5.24 24 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 26.89 -3.93 64 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 23.85 -4.72 51 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 21.66 -4.85 51 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 19.56 -4.74 51 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 17.55 -5.27 51 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 15.64 -4.45 51 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 13.85 -4.27 51 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 12.19 -4.07 51 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 10.65 -3.85 51 0 47 0
30JUL26 147.50 C 9.12 9.12 9.12 9.34 -3.52 51 1 90 -1
30JUL26 150.00 C 9.35 9.65 7.94 7.94 -3.39 50 46 73 +30
30JUL26 152.50 C 9.01 9.01 6.85 6.85 -2.78 51 47 92 -6
30JUL26 155.00 C 7.72 7.72 5.50 5.88 -2.51 51 18 80 -7
30JUL26 157.50 C 0.00 0.00 0.00 5.02 -2.36 52 0 32 0
30JUL26 160.00 C 4.81 5.12 4.81 4.21 -2.05 51 4 146 -2
30JUL26 162.50 C 0.00 0.00 0.00 3.50 -1.95 51 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 2.90 -1.70 51 0 196 0
30JUL26 167.50 C 0.00 0.00 0.00 2.38 -1.59 51 0 195 0
30JUL26 170.00 C 2.22 2.22 2.22 1.94 -1.50 51 3 136 -2
30JUL26 172.50 C 0.00 0.00 0.00 1.57 -1.31 51 0 6 0
30JUL26 175.00 C 0.00 0.00 0.00 1.27 -1.12 51 0 25 0
30JUL26 177.50 C 0.00 0.00 0.00 1.01 -0.97 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 55.75 -5.20 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 53.29 -5.19 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 50.84 -5.18 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 48.41 -5.16 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 45.99 -5.14 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 43.60 -5.11 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 41.24 -5.08 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 38.91 -5.04 50 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 36.62 -4.99 50 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 34.38 -4.93 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 32.19 -4.95 50 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 29.88 -4.99 48 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 27.99 -4.84 50 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 25.99 -4.82 50 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 24.07 -4.49 50 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 22.23 -4.36 50 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 20.47 -4.23 50 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 18.80 -4.09 50 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 17.21 -3.94 50 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 15.71 -3.79 50 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 14.31 -3.62 50 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 13.01 -3.44 50 0 30 0
28AUG26 150.00 C 12.73 13.51 12.59 11.82 -3.23 50 67 101 +46
28AUG26 152.50 C 12.89 12.89 12.06 10.72 -2.60 50 75 75 +45
28AUG26 155.00 C 10.97 10.97 10.97 9.71 -2.42 50 15 37 +1
28AUG26 157.50 C 9.97 9.97 9.11 8.82 -2.20 51 16 24 +1
28AUG26 160.00 C 9.05 9.05 9.05 7.93 -2.10 51 1 37 0
28AUG26 162.50 C 0.00 0.00 0.00 7.09 -2.03 51 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 6.32 -1.98 50 0 48 0
28AUG26 167.50 C 0.00 0.00 0.00 5.62 -1.89 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 4.99 -1.83 50 0 0 0
28AUG26 172.50 C 5.19 5.19 4.60 4.42 -1.77 50 11 10 +9
28AUG26 175.00 C 0.00 0.00 0.00 3.90 -1.70 50 0 2 0
28AUG26 177.50 C 0.00 0.00 0.00 3.44 -1.56 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 70.72 -5.20 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 68.25 -5.19 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 65.77 -5.20 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.31 -5.19 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.85 -5.18 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.41 -5.17 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.98 -5.16 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 53.57 -5.13 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.18 -5.12 48 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 48.81 -5.09 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.48 -5.06 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 44.19 -5.02 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.93 -4.98 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 39.72 -4.92 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.59 -3.83 55 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 35.45 -5.26 48 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 33.40 -5.75 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 31.42 -5.68 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 29.47 -4.57 48 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 27.65 -4.42 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 25.83 -4.64 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 24.15 -4.22 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 22.50 -4.87 48 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 20.92 -4.01 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 19.46 -3.82 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 18.01 -3.73 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 16.67 -3.62 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 15.56 -3.28 48 0 45 0
29SEP26 150.00 C 16.04 16.11 15.98 14.31 -3.23 48 45 75 +30
29SEP26 152.50 C 15.38 15.38 15.38 13.22 -2.60 48 15 60 +15
29SEP26 155.00 C 13.82 13.82 13.82 12.24 -2.35 48 15 129 -15
29SEP26 157.50 C 0.00 0.00 0.00 11.23 -2.37 48 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 10.36 -2.17 48 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 9.59 -2.10 49 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 8.73 -2.26 49 0 56 0
29SEP26 167.50 C 0.00 0.00 0.00 8.02 -1.79 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 7.31 -1.88 48 0 30 0
29SEP26 172.50 C 6.80 6.80 6.80 6.42 -2.09 48 5 20 0
29SEP26 175.00 C 0.00 0.00 0.00 5.88 -2.07 48 0 26 0
29SEP26 177.50 C 0.00 0.00 0.00 5.35 -2.00 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.61 -3.98 47 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.99 -4.43 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.38 -4.32 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.94 -4.26 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.50 -4.07 47 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 20.09 -4.00 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.85 -3.46 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 17.50 -3.41 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 16.39 -2.84 47 0 0 0
29OCT26 152.50 C 17.45 17.45 17.45 15.33 -2.84 47 15 15 +15
29OCT26 155.00 C 0.00 0.00 0.00 14.32 -2.63 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 13.52 -2.36 48 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 12.63 -2.24 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 11.64 -2.28 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 10.87 -2.23 48 0 15 0
29OCT26 167.50 C 11.36 11.36 11.26 10.13 -2.08 48 30 45 +30
29OCT26 170.00 C 0.00 0.00 0.00 9.15 -2.31 47 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 8.47 -2.26 47 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 7.79 -2.07 47 0 71 0
29OCT26 177.50 C 0.00 0.00 0.00 7.22 -1.96 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.32 -5.15 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.95 -5.12 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.59 -5.11 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.26 -5.07 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.93 -5.08 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.67 -5.01 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.41 -5.00 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.20 -4.95 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.03 -4.89 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.87 -4.88 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 48.80 -4.77 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.74 -4.74 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.73 -4.69 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.79 -4.56 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.86 -4.56 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 39.01 -4.48 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.24 -4.31 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.46 -4.31 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.77 -4.23 45 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 32.16 -4.06 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 30.56 -4.03 45 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 29.00 -3.99 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 27.59 -3.80 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.17 -3.69 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 24.76 -3.69 45 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 23.49 -3.70 45 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 22.28 -3.59 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.06 -3.97 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 19.85 -3.76 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 18.82 -3.77 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 17.80 -2.92 45 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 16.78 -2.91 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 16.12 -2.55 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 15.32 -2.32 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 14.50 -2.12 46 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 13.66 -2.10 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 12.80 -2.12 46 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 12.10 -2.27 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 11.41 -2.17 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 10.41 -2.46 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 72.37 -5.12 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.10 -5.08 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.86 -5.06 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.62 -5.07 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.46 -4.99 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.32 -4.98 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 59.18 -4.97 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.14 -4.86 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.10 -4.87 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 53.08 -4.85 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.17 -4.73 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.27 -4.71 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.37 -4.71 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.60 -5.02 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.85 -4.90 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.10 -4.83 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.41 -4.75 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.84 -4.59 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.27 -4.48 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.70 -4.41 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.23 -4.30 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.85 -4.14 44 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 31.46 -4.05 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 30.08 -3.99 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 28.78 -3.91 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 27.59 -3.76 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 26.40 -3.66 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 25.22 -3.60 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 24.03 -3.69 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 23.08 -3.87 44 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 22.04 -3.69 44 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 21.04 -3.32 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.05 -3.31 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 19.10 -3.28 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 18.29 -3.22 44 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 17.48 -3.19 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.67 -3.17 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.85 -3.36 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.06 -3.15 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.42 -3.12 44 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 61.27 -4.81 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 59.35 -4.72 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.48 -4.63 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.61 -4.63 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.74 -4.63 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.03 -4.47 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.32 -4.41 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.60 -4.42 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.91 -4.40 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.38 -4.21 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.84 -4.15 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.30 -4.15 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.76 -4.15 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 39.38 -3.99 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 38.03 -3.83 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 36.68 -3.83 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 35.33 -3.83 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 34.02 -3.79 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 32.86 -3.60 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 31.70 -3.47 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 30.59 -3.42 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 29.48 -3.38 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.42 -3.06 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 27.49 -2.92 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 26.50 -2.82 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 25.55 -2.75 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.64 -2.68 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 23.76 -2.62 45 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 22.83 -2.64 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 22.12 -2.42 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.20 -2.49 45 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 20.45 -2.48 45 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 19.38 -2.76 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 18.59 -2.79 45 0 0 0
TOTAL CALL 637 10,906 +210
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.03 0.00 61 0 1 0
10JUL26 135.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.18 +0.07 61 0 0 0
10JUL26 140.00 P 0.00 0.00 0.00 0.39 +0.17 61 0 22 0
10JUL26 142.50 P 0.00 0.00 0.00 0.74 +0.32 61 0 19 0
10JUL26 145.00 P 0.00 0.00 0.00 1.27 +0.53 61 0 0 0
10JUL26 147.50 P 1.35 1.99 1.35 2.04 +0.84 60 4 24 0
10JUL26 150.00 P 2.79 2.79 2.79 3.14 +1.27 60 1 2 +1
10JUL26 152.50 P 3.35 4.80 3.35 4.49 +1.72 60 3 3 +3
10JUL26 155.00 P 4.40 4.40 4.40 6.21 +2.30 61 5 18 -3
10JUL26 157.50 P 0.00 0.00 0.00 8.10 +2.82 60 0 2 0
10JUL26 160.00 P 0.00 0.00 0.00 10.23 +3.30 61 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 12.48 +3.95 61 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 14.84 +4.33 61 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 17.26 +4.62 60 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 19.72 +4.83 60 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 22.20 +4.98 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 24.70 +5.08 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 27.20 +5.14 0 0 0 0
17JUL26 132.50 P 0.53 0.53 0.53 0.41 +0.17 53 15 15 +15
17JUL26 135.00 P 0.75 0.75 0.75 0.65 +0.25 52 1 1 +1
17JUL26 137.50 P 0.79 1.02 0.79 1.01 +0.39 53 17 16 +14
17JUL26 140.00 P 0.00 0.00 0.00 1.45 +0.52 52 0 30 0
17JUL26 142.50 P 0.00 0.00 0.00 2.06 +0.72 52 0 18 0
17JUL26 145.00 P 0.00 0.00 0.00 2.83 +0.94 52 0 15 0
17JUL26 147.50 P 2.93 2.93 2.93 3.79 +1.21 52 3 5 +3
17JUL26 150.00 P 4.95 4.95 4.95 4.91 +1.48 51 1 16 +1
17JUL26 152.50 P 0.00 0.00 0.00 6.40 +1.95 52 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 7.90 +2.24 52 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 9.64 +2.59 52 0 15 0
17JUL26 160.00 P 0.00 0.00 0.00 11.50 +2.90 52 0 16 0
17JUL26 162.50 P 0.00 0.00 0.00 13.50 +3.49 52 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 15.62 +3.81 52 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 17.82 +4.08 52 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 20.11 +4.31 52 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 22.46 +4.52 52 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 24.86 +4.69 52 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 27.29 +4.84 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.07 +0.02 51 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.18 +0.06 51 0 43 0
30JUL26 120.00 P 0.36 0.36 0.36 0.27 +0.09 51 15 76 0
30JUL26 122.50 P 0.39 0.39 0.39 0.40 +0.14 51 15 67 +14
30JUL26 125.00 P 0.52 0.52 0.52 0.59 +0.20 51 15 93 +15
30JUL26 127.50 P 0.00 0.00 0.00 0.84 +0.28 51 0 36 0
30JUL26 130.00 P 1.20 1.20 1.20 1.16 +0.37 51 1 50 0
30JUL26 132.50 P 0.00 0.00 0.00 1.51 +0.45 51 0 104 0
30JUL26 135.00 P 0.00 0.00 0.00 1.99 +0.55 50 0 56 0
30JUL26 137.50 P 0.00 0.00 0.00 2.56 +0.67 50 0 90 0
30JUL26 140.00 P 3.32 3.32 3.32 3.26 +0.84 50 4 53 0
30JUL26 142.50 P 0.00 0.00 0.00 4.08 +1.00 50 0 35 0
30JUL26 145.00 P 4.45 4.75 4.45 5.03 +1.20 50 30 173 +20
30JUL26 147.50 P 0.00 0.00 0.00 6.13 +1.46 50 0 1 0
30JUL26 150.00 P 5.89 5.89 5.89 7.40 +1.70 51 5 64 0
30JUL26 152.50 P 8.95 8.95 8.95 8.76 +1.90 51 1 10 0
30JUL26 155.00 P 0.00 0.00 0.00 10.26 +2.16 51 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 11.82 +2.32 51 0 22 0
30JUL26 160.00 P 0.00 0.00 0.00 13.54 +2.57 51 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 15.33 +3.08 51 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 17.26 +3.34 51 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.26 +3.57 51 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 21.33 +3.76 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 23.49 +3.98 51 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 25.68 +4.12 50 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 27.96 +4.32 51 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.18 +0.05 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.26 +0.08 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.35 +0.10 50 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.47 +0.13 50 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.64 +0.17 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.83 +0.21 50 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 1.12 +0.29 50 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 1.37 +0.30 50 0 16 0
28AUG26 122.50 P 0.00 0.00 0.00 1.81 +0.45 50 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 2.23 +0.52 50 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 2.72 +0.62 50 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 3.23 +0.64 50 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 3.86 +0.75 49 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 4.59 +0.90 49 0 4 0
28AUG26 137.50 P 5.40 5.40 5.40 5.40 +0.97 49 4 34 +4
28AUG26 140.00 P 0.00 0.00 0.00 6.28 +1.08 49 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 7.28 +1.35 49 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.34 +1.46 49 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 9.56 +1.63 49 0 2 0
28AUG26 150.00 P 10.45 10.45 10.45 10.80 +1.76 49 6 6 0
28AUG26 152.50 P 0.00 0.00 0.00 12.25 +1.92 50 0 6 0
28AUG26 155.00 P 0.00 0.00 0.00 13.75 +2.04 50 0 82 0
28AUG26 157.50 P 13.77 13.77 13.77 15.27 +2.27 50 15 45 +15
28AUG26 160.00 P 0.00 0.00 0.00 16.92 +2.36 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.47 +2.33 50 0 30 0
28AUG26 165.00 P 0.00 0.00 0.00 20.26 +2.47 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.06 +3.15 50 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 23.96 +3.29 50 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.91 +3.21 50 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 27.88 +3.31 50 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 30.87 +4.63 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.31 +0.07 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.42 +0.10 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.55 +0.12 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.72 +0.16 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.91 +0.19 48 0 22 0
29SEP26 110.00 P 1.28 1.28 1.28 1.16 +0.25 48 8 20 +8
29SEP26 112.50 P 0.00 0.00 0.00 1.44 +0.30 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.78 +0.36 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 2.16 +0.44 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.60 +0.49 48 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 3.12 +0.62 48 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 3.66 +0.65 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 4.33 +0.80 48 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 5.01 +0.87 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 5.76 +0.94 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 6.56 +1.05 47 0 313 0
29SEP26 137.50 P 0.00 0.00 0.00 7.53 +1.13 47 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 8.39 +1.17 47 0 235 0
29SEP26 142.50 P 0.00 0.00 0.00 9.58 +1.29 47 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 10.72 +1.54 47 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 11.95 +1.80 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.28 +1.80 48 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 14.69 +1.93 47 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 16.16 +1.89 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.64 +2.07 48 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 19.26 +2.50 48 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 20.88 +2.68 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.55 +2.74 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 24.34 +2.90 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 26.75 +3.69 50 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 28.80 +3.75 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 30.79 +4.09 51 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 32.79 +4.28 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 6.54 +1.06 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 7.26 +1.07 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 8.16 +1.11 47 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 9.15 +1.16 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 10.21 +1.26 46 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 11.33 +1.35 47 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 12.53 +1.35 47 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 13.92 +1.73 47 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 15.27 +1.88 47 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 16.58 +1.91 47 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 18.07 +2.06 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 19.52 +2.10 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.43 +2.80 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.24 +3.36 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 24.96 +3.39 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 26.76 +3.79 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 28.59 +3.47 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 30.45 +4.05 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 32.18 +4.00 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 34.21 +4.26 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 +0.06 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.37 +0.09 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.47 +0.09 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.61 +0.14 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.75 +0.14 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.95 +0.20 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.16 +0.21 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.41 +0.26 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.71 +0.32 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.01 +0.33 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.41 +0.44 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.81 +0.46 45 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 3.27 +0.52 45 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.81 +0.66 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.34 +0.66 45 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.97 +0.75 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.66 +0.90 45 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 6.35 +0.90 45 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 7.13 +0.99 45 0 82 0
30DEC26 127.50 P 7.46 7.46 7.46 8.00 +1.16 45 1 370 +1
30DEC26 130.00 P 0.00 0.00 0.00 8.87 +1.19 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.72 +1.30 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.72 +1.43 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 11.78 +1.26 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.90 +1.36 45 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 14.08 +1.47 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 15.32 +1.53 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.63 +1.64 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 18.01 +1.80 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.44 +1.91 45 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 21.21 +2.29 46 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 22.46 +2.11 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 24.12 +2.28 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.82 +2.75 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.69 +3.03 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 29.24 +3.22 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.01 +3.16 47 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 32.83 +3.28 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 34.71 +3.39 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 35.92 +3.09 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.75 +0.09 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.92 +0.12 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.14 +0.15 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.35 +0.15 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.64 +0.23 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.94 +0.23 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.25 +0.24 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.66 +0.34 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 3.08 +0.35 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.51 +0.37 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.05 +0.49 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.60 +0.51 44 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 5.15 +0.51 44 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.83 +0.64 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.54 +0.71 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 7.25 +0.72 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 8.02 +0.78 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 8.90 +0.94 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.79 +0.98 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 10.68 +0.98 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.67 +1.08 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 12.75 +1.32 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.66 +1.25 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.78 +1.16 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 15.95 +1.37 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 17.17 +1.46 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 18.44 +1.54 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 19.76 +1.63 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.15 +1.79 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.57 +1.82 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.05 +1.90 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.56 +2.02 44 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 27.11 +2.26 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.66 +2.62 44 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 30.32 +2.72 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.98 +2.82 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.65 +2.48 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 35.33 +2.49 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.04 +2.53 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.87 +2.69 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.67 +0.40 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.19 +0.49 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.75 +0.57 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.32 +0.58 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.90 +0.60 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 6.62 +0.75 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.34 +0.80 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 8.07 +0.80 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.83 +0.84 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.73 +1.01 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 10.63 +1.07 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 11.54 +1.08 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 12.45 +1.09 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 13.52 +1.25 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 14.61 +1.40 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.71 +1.40 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 16.54 +1.14 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 17.71 +1.21 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 19.01 +1.47 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.18 +1.43 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.48 +1.46 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.89 +1.59 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.31 +1.69 44 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 25.75 +1.77 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 27.23 +1.83 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.75 +1.92 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 30.31 +2.04 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 31.90 +2.06 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 33.53 +2.13 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 35.21 +2.22 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 36.89 +2.60 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 38.74 +2.78 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 40.49 +2.62 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 41.97 +2.64 45 0 0 0
TOTAL PUT 170 8,197 +112
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$ 36.78
10JUL26 24.00 C 0.00 0.00 0.00 12.82 -1.02 220 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 11.82 -1.02 201 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 10.82 -1.02 182 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 9.82 -1.02 165 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 8.82 -1.03 147 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 7.83 -1.02 136 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 6.79 -1.07 83 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 5.80 -1.07 85 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 4.81 -1.15 78 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 3.85 -1.11 76 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 2.92 -1.10 72 0 20 0
10JUL26 35.00 C 0.00 0.00 0.00 2.09 -1.07 72 0 9 0
10JUL26 36.00 C 1.34 1.34 1.34 1.36 -0.84 69 1 161 0
10JUL26 37.00 C 0.00 0.00 0.00 0.81 -0.72 68 0 69 0
10JUL26 38.00 C 0.88 0.88 0.55 0.45 -0.54 69 31 90 -5
10JUL26 39.00 C 0.42 0.50 0.21 0.23 -0.41 69 113 95 -7
10JUL26 40.00 C 0.00 0.00 0.00 0.11 -0.30 70 0 63 0
10JUL26 41.00 C 0.00 0.00 0.00 0.06 -0.20 74 0 51 0
10JUL26 42.00 C 0.00 0.00 0.00 0.03 -0.13 76 0 211 0
10JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.09 74 0 45 0
10JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.05 84 0 54 0
10JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 102 0 261 0
10JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 7.83 -1.13 69 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 6.84 -1.10 63 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 5.89 -0.98 64 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 4.96 -1.00 63 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 4.08 -0.99 62 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 3.26 -0.90 61 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 2.54 -0.83 61 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 1.90 -0.69 60 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 1.36 -0.63 59 0 17 0
17JUL26 38.00 C 0.00 0.00 0.00 0.95 -0.54 59 0 9 0
17JUL26 39.00 C 0.00 0.00 0.00 0.66 -0.44 60 0 7 0
17JUL26 40.00 C 0.64 0.69 0.61 0.44 -0.36 60 75 76 +75
17JUL26 41.00 C 0.43 0.43 0.43 0.28 -0.29 60 10 47 0
17JUL26 42.00 C 0.30 0.30 0.30 0.17 -0.24 60 15 15 0
17JUL26 43.00 C 0.00 0.00 0.00 0.11 -0.17 61 0 62 0
17JUL26 44.00 C 0.00 0.00 0.00 0.07 -0.13 62 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.10 62 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.07 64 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.05 66 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.80 -1.08 0 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 14.79 -1.10 0 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 13.81 -1.08 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.82 -1.08 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.83 -1.08 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.85 -1.08 62 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 9.89 -1.05 65 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 8.82 -1.03 0 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 8.13 -0.83 75 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 6.89 -1.09 45 0 228 0
30JUL26 31.00 C 0.00 0.00 0.00 6.24 -0.74 64 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 5.20 -0.91 54 0 561 0
30JUL26 33.00 C 0.00 0.00 0.00 4.40 -0.85 54 0 1,224 0
30JUL26 34.00 C 0.00 0.00 0.00 3.68 -0.85 54 0 771 0
30JUL26 35.00 C 3.20 3.20 2.88 3.04 -0.78 55 8 1,057 -6
30JUL26 36.00 C 2.68 2.68 2.33 2.46 -0.68 55 7 495 -6
30JUL26 37.00 C 2.11 2.11 1.98 1.99 -0.58 55 6 1,243 -2
30JUL26 38.00 C 1.73 2.08 1.49 1.56 -0.53 55 73 1,012 -11
30JUL26 39.00 C 1.58 1.58 1.20 1.23 -0.45 56 288 779 +265
30JUL26 40.00 C 1.17 1.17 0.93 0.96 -0.39 56 45 623 -7
30JUL26 41.00 C 0.76 0.76 0.74 0.74 -0.34 57 16 1,258 +1
30JUL26 42.00 C 0.80 0.80 0.55 0.56 -0.30 57 81 581 -19
30JUL26 43.00 C 0.53 0.53 0.41 0.42 -0.26 57 14 758 -5
30JUL26 44.00 C 0.00 0.00 0.00 0.31 -0.23 57 0 236 0
30JUL26 45.00 C 0.00 0.00 0.00 0.23 -0.19 57 0 158 0
30JUL26 46.00 C 0.27 0.27 0.26 0.17 -0.16 58 200 418 +200
30JUL26 47.00 C 0.00 0.00 0.00 0.13 -0.13 59 0 26 0
28AUG26 21.00 C 0.00 0.00 0.00 15.82 -1.15 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 14.93 -1.06 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.91 -1.23 57 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 12.90 -1.00 49 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 11.98 -0.93 57 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.03 -0.99 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.40 -0.75 71 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 9.42 -0.59 65 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 8.48 -0.86 61 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 7.45 -0.90 54 0 456 0
28AUG26 31.00 C 0.00 0.00 0.00 6.70 -0.88 55 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 5.95 -0.83 55 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 5.25 -0.76 54 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 4.60 -0.73 54 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.05 -0.66 55 0 293 0
28AUG26 36.00 C 0.00 0.00 0.00 3.47 -0.62 54 0 258 0
28AUG26 37.00 C 3.23 3.59 3.23 2.99 -0.57 54 25 212 -5
28AUG26 38.00 C 3.05 3.05 2.77 2.57 -0.54 54 31 356 +30
28AUG26 39.00 C 0.00 0.00 0.00 2.19 -0.49 54 0 150 0
28AUG26 40.00 C 2.19 2.19 1.82 1.87 -0.44 54 21 322 -13
28AUG26 41.00 C 0.00 0.00 0.00 1.59 -0.39 55 0 406 0
28AUG26 42.00 C 0.00 0.00 0.00 1.35 -0.35 55 0 391 0
28AUG26 43.00 C 0.00 0.00 0.00 1.14 -0.32 55 0 199 0
28AUG26 44.00 C 0.94 0.94 0.94 0.97 -0.28 56 19 412 -19
28AUG26 45.00 C 0.00 0.00 0.00 0.81 -0.25 56 0 6 0
28AUG26 46.00 C 0.00 0.00 0.00 0.67 -0.22 56 0 0 0
28AUG26 47.00 C 0.57 0.60 0.57 0.56 -0.19 56 79 130 +79
29SEP26 21.00 C 0.00 0.00 0.00 16.03 -1.06 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.03 -1.09 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.07 -1.07 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.12 -1.04 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.19 -0.96 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.29 -1.01 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.41 -0.93 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.55 -1.11 53 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 8.73 -0.87 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.92 -0.80 52 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 7.18 -0.76 52 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 6.50 -0.88 52 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 5.86 -0.79 52 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 5.26 -0.66 52 0 901 0
29SEP26 35.00 C 4.80 4.80 4.80 4.72 -0.57 53 6 827 -6
29SEP26 36.00 C 0.00 0.00 0.00 4.20 -0.63 52 0 1,546 0
29SEP26 37.00 C 0.00 0.00 0.00 3.77 -0.55 53 0 923 0
29SEP26 38.00 C 0.00 0.00 0.00 3.32 -0.54 53 0 824 0
29SEP26 39.00 C 3.37 3.37 3.37 2.94 -0.50 53 15 1,765 -11
29SEP26 40.00 C 2.58 2.58 2.58 2.60 -0.47 53 22 2,038 -22
29SEP26 41.00 C 2.42 2.42 2.42 2.31 -0.42 53 24 508 +24
29SEP26 42.00 C 0.00 0.00 0.00 2.04 -0.38 53 0 232 0
29SEP26 43.00 C 0.00 0.00 0.00 1.80 -0.35 54 0 243 0
29SEP26 44.00 C 0.00 0.00 0.00 1.59 -0.33 54 0 90 0
29SEP26 45.00 C 0.00 0.00 0.00 1.39 -0.31 54 0 2,743 0
29SEP26 46.00 C 0.00 0.00 0.00 1.21 -0.30 54 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 1.06 -0.26 54 0 20 0
29SEP26 48.00 C 1.06 1.06 1.06 0.92 -0.24 54 6 81 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.21 54 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.20 54 0 1,776 0
29SEP26 52.50 C 0.00 0.00 0.00 0.49 -0.14 54 0 262 0
29OCT26 26.00 C 0.00 0.00 0.00 11.55 -0.83 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.71 -1.03 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.89 -1.01 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.07 -1.04 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.33 -1.00 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.65 -0.81 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.99 -0.77 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.38 -0.64 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.82 -0.61 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.30 -0.67 52 0 22 0
29OCT26 36.00 C 0.00 0.00 0.00 4.80 -0.62 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.38 -0.54 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.97 -0.49 53 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 3.59 -0.46 53 0 45 0
29OCT26 40.00 C 3.62 3.62 3.62 3.25 -0.43 53 15 17 +15
29OCT26 41.00 C 0.00 0.00 0.00 2.92 -0.41 53 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 2.66 -0.36 53 0 30 0
29OCT26 43.00 C 2.58 2.58 2.56 2.43 -0.30 54 30 30 +30
29OCT26 44.00 C 2.33 2.33 2.32 2.22 -0.25 54 30 31 +30
29OCT26 45.00 C 0.00 0.00 0.00 2.03 -0.19 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.86 -0.13 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.71 -0.07 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.48 -0.91 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.54 -0.93 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.67 -0.98 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.82 -0.90 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.99 -0.85 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.17 -0.74 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.40 -0.82 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.61 -0.87 52 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 9.91 -1.05 52 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 9.20 -0.80 52 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 8.55 -0.82 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.94 -0.78 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 7.36 -0.75 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.81 -0.73 51 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 6.35 -0.71 52 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 5.88 -0.61 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 5.42 -0.60 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.02 -0.58 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.64 -0.55 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.28 -0.53 52 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 3.95 -0.53 52 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 3.66 -0.48 52 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.36 -0.49 52 0 675 0
30DEC26 44.00 C 0.00 0.00 0.00 3.11 -0.42 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 -0.38 53 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.68 -0.39 53 0 533 0
30DEC26 47.00 C 2.80 2.80 2.80 2.54 -0.28 54 1 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 -0.35 53 0 0 0
30DEC26 49.00 C 2.09 2.09 2.09 2.17 -0.30 54 45 63 +28
30DEC26 50.00 C 1.93 1.93 1.91 2.01 -0.27 54 46 131 +46
30DEC26 52.50 C 0.00 0.00 0.00 1.66 -0.22 54 0 115 0
30MAR27 21.00 C 0.00 0.00 0.00 16.90 -1.05 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.05 -1.14 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.23 -1.08 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.43 -0.94 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 13.72 -1.03 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.98 -0.80 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.25 -0.99 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.59 -0.93 53 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 10.89 -0.70 52 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 10.25 -0.93 52 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 9.64 -0.82 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.05 -0.80 51 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 8.51 -0.84 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 7.99 -0.82 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 7.53 -0.77 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.08 -0.63 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 6.65 -0.61 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.24 -0.59 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.86 -0.58 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 5.54 -0.52 51 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.18 -0.58 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 4.87 -0.56 51 0 28 0
30MAR27 43.00 C 0.00 0.00 0.00 4.60 -0.52 52 0 26 0
30MAR27 44.00 C 0.00 0.00 0.00 4.34 -0.51 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.11 -0.45 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.85 -0.43 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.65 -0.43 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.44 -0.42 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 3.24 -0.40 53 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 17.48 -1.05 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.69 -1.03 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.91 -1.02 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 15.16 -1.01 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.35 -1.07 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.65 -1.06 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.98 -1.06 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.33 -1.04 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.71 -1.02 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.11 -0.87 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.55 -0.84 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.04 -0.78 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.52 -0.86 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.03 -0.84 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.56 -0.82 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 8.12 -0.64 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 7.71 -0.62 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.32 -0.60 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.96 -0.57 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.61 -0.56 51 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 6.29 -0.53 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.02 -0.48 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 5.70 -0.50 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.43 -0.48 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.17 -0.50 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.90 -0.48 52 0 0 0
29JUN27 47.00 C 5.02 5.02 5.02 4.64 -0.48 52 2 6 +2
TOTAL CALL 1,400 48,489 +682
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
10JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 5 0
10JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.01 82 0 10 0
10JUL26 33.00 P 0.00 0.00 0.00 0.06 -0.01 76 0 66 0
10JUL26 34.00 P 0.12 0.13 0.12 0.14 +0.01 74 10 125 0
10JUL26 35.00 P 0.00 0.00 0.00 0.29 +0.04 70 0 66 0
10JUL26 36.00 P 0.50 0.65 0.50 0.56 +0.10 68 42 92 +4
10JUL26 37.00 P 0.97 0.97 0.71 1.01 +0.22 67 26 87 +25
10JUL26 38.00 P 1.25 1.25 1.25 1.66 +0.41 68 20 95 0
10JUL26 39.00 P 0.00 0.00 0.00 2.45 +0.57 70 0 100 0
10JUL26 40.00 P 0.00 0.00 0.00 3.33 +0.68 71 0 15 0
10JUL26 41.00 P 0.00 0.00 0.00 4.27 +0.72 73 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 5.24 +0.89 75 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 6.23 +1.01 79 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 7.22 +0.97 0 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 8.22 +0.99 0 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 9.22 +0.93 0 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 10.22 +1.01 0 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.08 +0.03 64 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.16 +0.06 64 0 1 0
17JUL26 33.00 P 0.25 0.28 0.25 0.28 +0.09 63 5 5 +5
17JUL26 34.00 P 0.32 0.32 0.32 0.44 +0.10 61 15 25 +15
17JUL26 35.00 P 0.52 0.52 0.52 0.70 +0.14 60 11 12 -10
17JUL26 36.00 P 1.00 1.06 1.00 1.05 +0.19 59 6 48 0
17JUL26 37.00 P 1.35 1.35 1.35 1.53 +0.29 58 2 80 0
17JUL26 38.00 P 0.00 0.00 0.00 2.11 +0.37 58 0 137 0
17JUL26 39.00 P 2.40 2.40 2.40 2.83 +0.48 59 9 45 0
17JUL26 40.00 P 0.00 0.00 0.00 3.62 +0.58 59 0 11 0
17JUL26 41.00 P 0.00 0.00 0.00 4.47 +0.71 60 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 5.37 +0.78 60 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 6.30 +0.84 60 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 7.34 +0.83 72 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 8.31 +1.02 75 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 9.26 +0.97 72 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 10.24 +1.00 72 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30JUL26 27.00 P 0.07 0.08 0.07 0.02 +0.01 56 11 2,180 +5
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 53 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 793 0
30JUL26 30.00 P 0.21 0.21 0.20 0.13 +0.03 54 66 858 -66
30JUL26 31.00 P 0.22 0.30 0.22 0.22 +0.05 54 114 836 -114
30JUL26 32.00 P 0.37 0.37 0.34 0.37 +0.08 54 95 1,142 +41
30JUL26 33.00 P 0.53 0.61 0.52 0.58 +0.12 55 58 2,003 +50
30JUL26 34.00 P 0.89 0.89 0.89 0.85 +0.16 55 5 693 0
30JUL26 35.00 P 0.95 1.20 0.95 1.18 +0.20 54 8 808 +5
30JUL26 36.00 P 1.50 1.65 1.50 1.57 +0.23 53 3 778 -1
30JUL26 37.00 P 0.00 0.00 0.00 2.11 +0.33 54 0 328 0
30JUL26 38.00 P 0.00 0.00 0.00 2.70 +0.39 55 0 47 0
30JUL26 39.00 P 0.00 0.00 0.00 3.38 +0.49 56 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 4.09 +0.55 56 0 39 0
30JUL26 41.00 P 0.00 0.00 0.00 4.88 +0.63 56 0 120 0
30JUL26 42.00 P 0.00 0.00 0.00 5.71 +0.69 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.57 +0.56 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.60 +0.86 64 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.48 +0.80 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.44 +0.93 65 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.32 +0.63 61 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.08 +0.04 56 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 +0.06 56 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.20 +0.08 55 0 116 0
28AUG26 28.00 P 0.31 0.31 0.29 0.30 +0.11 55 182 344 +62
28AUG26 29.00 P 0.47 0.47 0.41 0.43 +0.14 55 40 283 +9
28AUG26 30.00 P 0.00 0.00 0.00 0.60 +0.17 55 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.81 +0.20 56 0 1,095 0
28AUG26 32.00 P 1.08 1.08 1.08 1.05 +0.22 55 20 479 +20
28AUG26 33.00 P 0.00 0.00 0.00 1.34 +0.23 54 0 1,475 0
28AUG26 34.00 P 0.00 0.00 0.00 1.68 +0.24 54 0 361 0
28AUG26 35.00 P 1.97 2.12 1.97 2.08 +0.27 54 57 287 +26
28AUG26 36.00 P 2.60 2.60 2.60 2.53 +0.29 54 2 299 0
28AUG26 37.00 P 3.09 3.09 3.09 3.05 +0.33 54 2 158 0
28AUG26 38.00 P 0.00 0.00 0.00 3.63 +0.38 54 0 67 0
28AUG26 39.00 P 0.00 0.00 0.00 4.25 +0.45 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.92 +0.50 54 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.65 +0.56 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.40 +0.58 54 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 7.30 +0.74 57 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 8.12 +0.79 57 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.00 +0.82 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.85 +0.85 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.74 +0.94 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 53 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 242 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 +0.03 52 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 +0.05 52 0 242 0
29SEP26 28.00 P 0.60 0.65 0.60 0.55 +0.08 52 22 312 +20
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.10 52 0 392 0
29SEP26 30.00 P 0.00 0.00 0.00 0.96 +0.12 53 0 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 1.24 +0.17 53 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 1.52 +0.16 52 0 456 0
29SEP26 33.00 P 1.92 1.92 1.92 1.88 +0.20 53 15 2,315 0
29SEP26 34.00 P 2.17 2.17 2.17 2.27 +0.24 52 8 1,043 -8
29SEP26 35.00 P 2.75 2.75 2.75 2.71 +0.29 53 29 1,688 0
29SEP26 36.00 P 3.19 3.19 3.19 3.19 +0.32 52 1 1,033 +1
29SEP26 37.00 P 0.00 0.00 0.00 3.71 +0.34 52 0 904 0
29SEP26 38.00 P 0.00 0.00 0.00 4.27 +0.36 52 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 4.91 +0.44 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.57 +0.49 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 6.38 +0.62 55 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.11 +0.69 55 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.85 +0.69 55 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.65 +0.62 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.47 +0.77 56 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.33 +0.82 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.13 +0.67 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.01 +0.98 56 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.95 +0.87 58 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.78 +0.72 56 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.13 +0.85 58 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.45 +0.05 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.62 +0.08 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.81 +0.10 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.04 +0.12 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.32 +0.17 52 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 1.62 +0.18 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.97 +0.22 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.33 +0.23 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 2.74 +0.26 52 0 35 0
29OCT26 35.00 P 0.00 0.00 0.00 3.20 +0.30 52 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.70 +0.34 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.24 +0.36 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.03 +0.60 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.41 +0.43 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.07 +0.47 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.76 +0.51 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.58 +0.64 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.30 +0.65 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.08 +0.71 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.87 +0.72 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.67 +0.73 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.50 +0.77 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.07 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.09 52 0 97 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 +0.11 52 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 +0.12 52 0 20 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 +0.15 52 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.94 +0.17 52 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.19 52 0 107 0
30DEC26 28.00 P 1.28 1.28 1.28 1.42 +0.21 52 9 209 +9
30DEC26 29.00 P 1.58 1.58 1.58 1.69 +0.20 52 10 162 -10
30DEC26 30.00 P 0.00 0.00 0.00 2.02 +0.23 52 0 176 0
30DEC26 31.00 P 2.38 2.38 2.38 2.35 +0.22 51 15 216 +15
30DEC26 32.00 P 0.00 0.00 0.00 2.70 +0.20 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 3.12 +0.23 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.55 +0.27 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.99 +0.24 50 0 2,518 0
30DEC26 36.00 P 0.00 0.00 0.00 4.53 +0.31 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.10 +0.35 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 5.69 +0.38 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 6.31 +0.41 51 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.97 +0.45 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 7.63 +0.47 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 8.42 +0.58 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.11 +0.58 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.90 +0.69 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 10.67 +0.70 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 11.46 +0.72 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.26 +0.73 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.04 +0.71 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.88 +0.74 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.72 +0.76 54 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 16.88 +0.79 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.53 +0.10 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.67 +0.11 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.85 +0.13 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.04 +0.14 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.28 +0.17 51 0 166 0
30MAR27 26.00 P 0.00 0.00 0.00 1.49 +0.14 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.76 +0.15 51 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 2.06 +0.14 51 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.41 +0.18 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 2.76 +0.15 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.13 +0.16 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.56 +0.24 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 3.99 +0.26 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.46 +0.21 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.95 +0.29 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.49 +0.29 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 6.05 +0.32 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.63 +0.34 50 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.24 +0.33 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.89 +0.41 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.57 +0.45 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.30 +0.52 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.01 +0.64 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.77 +0.58 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.48 +0.56 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 12.25 +0.60 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.00 +0.58 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.79 +0.60 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 14.59 +0.62 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.87 +0.12 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 1.06 +0.13 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.29 +0.17 51 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.51 +0.14 51 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 +0.15 51 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 +0.12 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.29 +0.11 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.66 +0.12 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.06 +0.14 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.37 +0.08 50 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.81 +0.12 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.34 +0.28 50 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 4.80 +0.25 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 5.29 +0.41 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.81 +0.30 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.35 +0.32 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.92 +0.37 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.51 +0.50 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.07 +0.36 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.69 +0.41 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 9.37 +0.42 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.06 +0.48 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.76 +0.49 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.48 +0.47 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.22 +0.47 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.99 +0.60 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.74 +0.53 51 0 0 0
TOTAL PUT 918 58,825 +103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.38
30JUL26 3.90 C 0.000 0.000 0.000 1.487 +0.068 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.387 +0.068 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.288 +0.065 38 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.190 +0.070 43 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.088 +0.067 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.988 +0.065 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.889 +0.065 28 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.789 +0.059 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.681 +0.047 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.585 +0.048 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.494 +0.049 21 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.412 +0.063 26 0 150 0
30JUL26 5.25 C 0.000 0.000 0.000 0.220 +0.042 26 0 160 0
30JUL26 5.50 C 0.000 0.000 0.000 0.092 +0.016 25 0 296 0
30JUL26 5.75 C 0.031 0.031 0.031 0.031 +0.005 26 1 505 +1
30JUL26 6.00 C 0.000 0.000 0.000 0.009 +0.002 26 0 480 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 26 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 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 65 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 69 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 1.487 +0.054 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.387 +0.052 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.288 +0.048 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.190 +0.050 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.091 +0.049 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.994 +0.047 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.899 +0.045 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.804 +0.044 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.715 +0.047 25 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.627 +0.059 25 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.542 +0.055 25 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.467 +0.057 26 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.294 +0.041 26 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.166 +0.024 25 0 88 0
28AUG26 5.75 C 0.079 0.079 0.079 0.089 +0.015 26 5 252 +5
28AUG26 6.00 C 0.038 0.040 0.038 0.043 +0.007 26 15 214 +15
28AUG26 6.25 C 0.000 0.000 0.000 0.019 +0.004 26 0 130 0
28AUG26 6.50 C 0.000 0.000 0.000 0.008 +0.002 26 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.003 0.000 26 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.595 +0.049 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.497 +0.048 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.400 +0.050 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.303 +0.049 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.206 +0.048 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.110 +0.046 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.016 +0.044 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.926 +0.044 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.836 +0.063 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.749 +0.061 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.666 +0.042 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.586 +0.054 25 0 14 0
29SEP26 5.00 C 0.477 0.477 0.477 0.519 +0.057 26 30 65 +30
29SEP26 5.25 C 0.000 0.000 0.000 0.354 +0.043 25 0 236 0
29SEP26 5.50 C 0.000 0.000 0.000 0.225 +0.027 25 0 329 0
29SEP26 5.75 C 0.000 0.000 0.000 0.140 +0.020 25 0 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.084 +0.013 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.046 +0.007 26 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.024 +0.004 26 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.012 +0.002 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 +0.001 26 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 26 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.507 +0.049 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.409 +0.047 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.314 +0.048 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.219 +0.047 15 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.125 +0.046 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.035 +0.063 23 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.947 +0.065 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.858 +0.076 24 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.777 +0.077 24 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.694 +0.057 24 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.609 +0.024 23 0 68 0
29OCT26 5.00 C 0.505 0.505 0.505 0.551 +0.055 25 17 40 +17
29OCT26 5.25 C 0.358 0.358 0.358 0.394 +0.044 25 13 13 +13
29OCT26 5.50 C 0.000 0.000 0.000 0.269 +0.031 25 0 100 0
29OCT26 5.75 C 0.179 0.179 0.179 0.180 +0.022 25 1 3 +1
29OCT26 6.00 C 0.000 0.000 0.000 0.118 +0.020 25 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.074 +0.011 25 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.044 +0.007 25 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.025 +0.004 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.014 +0.002 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.008 +0.001 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.537 +0.047 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.443 +0.048 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.348 +0.047 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.255 +0.047 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.166 +0.051 27 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.078 +0.053 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.991 +0.053 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.908 +0.054 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.828 +0.053 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.753 +0.057 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.680 +0.054 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.612 +0.051 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.463 +0.048 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.337 +0.039 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.239 +0.031 25 0 145 0
30DEC26 6.00 C 0.000 0.000 0.000 0.165 +0.023 25 0 268 0
30DEC26 6.25 C 0.000 0.000 0.000 0.110 +0.015 25 0 91 0
30DEC26 6.50 C 0.000 0.000 0.000 0.072 +0.010 25 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.047 +0.008 25 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.030 +0.005 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.019 +0.004 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.011 +0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 +0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.004 0.000 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.546 +0.056 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.453 +0.058 27 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.362 +0.061 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.275 +0.055 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.188 +0.057 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.103 +0.058 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.021 +0.058 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.943 +0.059 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.855 +0.046 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.798 +0.059 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.730 +0.058 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.666 +0.056 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.521 +0.047 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.402 +0.040 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.306 +0.033 25 0 126 0
30MAR27 6.00 C 0.000 0.000 0.000 0.229 +0.026 25 0 86 0
30MAR27 6.25 C 0.000 0.000 0.000 0.170 +0.021 25 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.124 +0.016 25 0 73 0
30MAR27 6.75 C 0.107 0.107 0.107 0.090 +0.013 25 16 16 +16
30MAR27 7.00 C 0.000 0.000 0.000 0.065 +0.010 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.046 +0.008 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.033 +0.006 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.023 +0.004 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.016 +0.003 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.011 +0.002 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.008 +0.002 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.559 +0.069 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.471 +0.076 27 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.385 +0.055 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.300 +0.057 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.219 +0.060 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.140 +0.061 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.063 +0.061 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.977 +0.047 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.908 +0.049 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.842 +0.053 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.785 +0.057 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.719 +0.047 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.589 +0.045 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.476 +0.042 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.384 +0.041 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.306 +0.038 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.241 +0.033 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.188 +0.027 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.145 +0.022 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.111 +0.018 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.085 +0.016 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.065 +0.012 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.048 +0.009 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.037 +0.008 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.027 +0.005 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.020 +0.004 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.015 +0.003 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.011 +0.002 24 0 0 0
TOTAL CALL 98 9,106 +98
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.50 P 0.006 0.006 0.006 0.001 -0.001 30 1 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 -0.002 26 0 52 0
30JUL26 4.70 P 0.010 0.010 0.010 0.003 -0.003 27 5 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.006 -0.006 26 0 76 0
30JUL26 4.90 P 0.000 0.000 0.000 0.012 -0.012 26 0 107 0
30JUL26 5.00 P 0.000 0.000 0.000 0.023 -0.018 26 0 254 0
30JUL26 5.25 P 0.125 0.125 0.086 0.084 -0.039 26 26 698 -9
30JUL26 5.50 P 0.000 0.000 0.000 0.211 -0.056 27 0 241 0
30JUL26 5.75 P 0.000 0.000 0.000 0.400 -0.072 28 0 173 0
30JUL26 6.00 P 0.000 0.000 0.000 0.640 -0.062 35 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.886 -0.064 42 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.137 -0.063 51 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.387 -0.063 58 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.637 -0.063 66 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.887 -0.063 72 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.137 -0.063 79 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.387 -0.063 85 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.637 -0.063 90 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.886 -0.064 95 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.136 -0.064 101 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.386 -0.064 106 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.636 -0.064 111 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.886 -0.064 115 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 -0.002 26 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.004 -0.003 27 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.007 -0.004 26 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.011 -0.007 26 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.019 -0.010 26 0 180 0
28AUG26 4.80 P 0.000 0.000 0.000 0.030 -0.014 26 0 86 0
28AUG26 4.90 P 0.000 0.000 0.000 0.045 -0.019 26 0 147 0
28AUG26 5.00 P 0.090 0.090 0.074 0.066 -0.025 26 34 746 -27
28AUG26 5.25 P 0.150 0.150 0.150 0.148 -0.036 26 5 156 +5
28AUG26 5.50 P 0.000 0.000 0.000 0.273 -0.052 26 0 167 0
28AUG26 5.75 P 0.455 0.455 0.428 0.443 -0.065 26 31 230 +1
28AUG26 6.00 P 0.000 0.000 0.000 0.658 -0.049 29 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.890 -0.063 31 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.137 -0.063 36 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.387 -0.063 41 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.637 -0.063 46 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.887 -0.063 51 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.137 -0.063 55 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.387 -0.063 60 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.637 -0.063 64 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.887 -0.063 67 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.137 -0.063 71 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.387 -0.063 75 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.637 -0.063 78 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.887 -0.063 82 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 27 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.002 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.002 26 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.004 26 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 -0.006 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.019 -0.008 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.028 -0.011 26 0 197 0
29SEP26 4.70 P 0.055 0.055 0.055 0.041 -0.014 26 1 257 0
29SEP26 4.80 P 0.000 0.000 0.000 0.058 -0.018 26 0 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.079 -0.022 26 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.104 -0.028 26 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.195 -0.036 26 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.320 -0.048 26 0 437 0
29SEP26 5.75 P 0.512 0.512 0.490 0.482 -0.059 26 31 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.692 -0.071 28 0 475 0
29SEP26 6.25 P 0.000 0.000 0.000 0.905 -0.048 28 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.137 -0.065 30 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.387 -0.063 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.637 -0.063 38 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.887 -0.063 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.137 -0.063 46 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.387 -0.063 49 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.637 -0.063 52 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.887 -0.063 56 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.137 -0.063 59 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.387 -0.063 62 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.637 -0.063 64 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.887 -0.063 67 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.007 -0.003 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.011 -0.003 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.016 -0.005 25 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.023 -0.007 25 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.033 -0.010 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.046 -0.012 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.062 -0.015 25 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.082 -0.019 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.107 -0.023 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.137 -0.025 26 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.232 -0.037 26 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.361 -0.045 26 0 183 0
29OCT26 5.75 P 0.000 0.000 0.000 0.518 -0.057 26 0 30 0
29OCT26 6.00 P 0.000 0.000 0.000 0.716 -0.052 27 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.927 -0.067 28 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.145 -0.085 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.387 -0.063 30 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.637 -0.063 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.887 -0.063 37 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.137 -0.063 41 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.387 -0.063 44 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.637 -0.063 47 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.887 -0.063 49 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.013 -0.003 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.019 -0.004 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.026 -0.006 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.036 -0.007 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.048 -0.009 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.062 -0.012 25 0 48 0
30DEC26 4.50 P 0.100 0.100 0.100 0.081 -0.009 25 1 85 +1
30DEC26 4.60 P 0.000 0.000 0.000 0.103 -0.017 25 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.121 -0.020 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.150 -0.024 24 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.183 -0.024 25 0 90 0
30DEC26 5.00 P 0.226 0.226 0.226 0.218 -0.028 24 3 33 +3
30DEC26 5.25 P 0.000 0.000 0.000 0.326 -0.038 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.462 -0.044 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.625 -0.049 24 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.812 -0.045 24 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.995 -0.063 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.229 -0.048 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.454 -0.051 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.684 -0.053 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.919 -0.053 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.160 -0.053 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.401 -0.052 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.642 -0.100 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.887 -0.101 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.137 -0.098 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.387 -0.094 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.637 -0.091 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.887 -0.088 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.029 -0.005 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.039 -0.005 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.051 -0.007 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.064 -0.010 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.082 -0.011 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.101 -0.013 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.122 -0.017 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.145 -0.014 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.170 -0.020 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.201 -0.022 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.238 -0.022 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.276 -0.026 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.387 -0.034 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.521 -0.041 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.679 -0.045 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.858 -0.050 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.053 -0.055 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.276 -0.034 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.485 -0.044 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.714 -0.041 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.946 -0.041 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.181 -0.042 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.420 -0.076 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.659 -0.083 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.899 -0.092 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.141 -0.095 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.387 -0.094 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.637 -0.091 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.887 -0.088 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.049 -0.004 24 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.063 -0.004 25 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.077 -0.006 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.096 -0.006 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.115 -0.009 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.136 -0.013 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.155 -0.019 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.184 -0.015 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.214 -0.019 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.248 -0.020 24 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.285 -0.022 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.323 -0.035 24 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.439 -0.026 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.580 -0.025 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.735 -0.049 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.910 -0.055 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.101 -0.059 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.294 -0.053 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.506 -0.057 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.726 -0.046 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.954 -0.046 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.186 -0.046 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.420 -0.081 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.659 -0.083 13 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.902 -0.089 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.141 -0.095 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.387 -0.094 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.637 -0.091 0 0 0 0
TOTAL PUT 138 12,157 -26
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 0.000 40 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.127 0.000 33 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.027 0.000 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.927 -0.001 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.828 0.000 29 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.724 -0.008 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.624 0.000 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.529 +0.004 20 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.435 -0.003 23 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.345 -0.010 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.257 -0.013 22 0 0 0
30JUL26 4.70 C 0.173 0.173 0.173 0.180 -0.012 21 100 615 +100
30JUL26 4.80 C 0.119 0.137 0.119 0.122 -0.005 22 60 420 +60
30JUL26 4.90 C 0.082 0.082 0.063 0.077 -0.005 22 710 5,780 +380
30JUL26 5.00 C 0.045 0.049 0.044 0.046 -0.004 22 110 7,562 +60
30JUL26 5.25 C 0.000 0.000 0.000 0.010 -0.002 23 0 12,200 0
30JUL26 5.50 C 0.000 0.000 0.000 0.002 0.000 24 0 10,439 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 4,527 0
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 40 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.231 -0.013 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.133 -0.008 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.035 -0.008 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.937 -0.008 22 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.841 -0.008 25 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.745 -0.008 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.651 -0.008 25 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.554 -0.013 23 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.471 -0.008 24 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.387 -0.008 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.310 -0.008 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.232 -0.011 21 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.177 -0.007 21 0 50 0
28AUG26 4.90 C 0.000 0.000 0.000 0.131 -0.005 21 0 425 0
28AUG26 5.00 C 0.093 0.093 0.093 0.094 -0.003 21 50 2,011 0
28AUG26 5.25 C 0.000 0.000 0.000 0.039 -0.002 22 0 3,882 0
28AUG26 5.50 C 0.000 0.000 0.000 0.013 -0.001 22 0 4,436 0
28AUG26 5.75 C 0.000 0.000 0.000 0.004 0.000 22 0 5,110 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 30 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 48 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 53 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 1.836 -0.003 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.737 -0.001 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.637 -0.003 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.538 -0.003 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.439 -0.002 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.340 -0.002 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.242 -0.006 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.144 -0.009 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.048 -0.007 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.952 -0.008 23 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.857 -0.007 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.765 -0.005 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.673 -0.012 23 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.586 -0.006 23 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.493 -0.015 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.421 -0.008 22 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.340 -0.004 20 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.276 -0.002 20 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.222 -0.002 21 0 1,011 0
29SEP26 4.90 C 0.165 0.175 0.165 0.176 -0.003 21 20 6,306 +10
29SEP26 5.00 C 0.000 0.000 0.000 0.137 -0.002 21 0 20,670 0
29SEP26 5.25 C 0.069 0.069 0.069 0.069 0.000 21 1 6,101 0
29SEP26 5.50 C 0.000 0.000 0.000 0.032 -0.001 22 0 3,366 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 -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 1.250 -0.007 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.154 -0.006 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.058 -0.005 20 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.963 -0.006 21 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.870 -0.007 22 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.778 -0.008 21 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.689 -0.010 21 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.604 -0.010 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.522 -0.010 21 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.445 0.000 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.374 +0.001 20 0 0 0
29OCT26 4.70 C 0.296 0.296 0.296 0.305 -0.004 20 30 90 +30
29OCT26 4.80 C 0.000 0.000 0.000 0.252 -0.001 20 0 30 0
29OCT26 4.90 C 0.000 0.000 0.000 0.205 -0.001 20 0 60 0
29OCT26 5.00 C 0.150 0.150 0.150 0.165 -0.001 20 20 66 +20
29OCT26 5.25 C 0.000 0.000 0.000 0.090 -0.003 20 0 3,326 0
29OCT26 5.50 C 0.000 0.000 0.000 0.047 -0.002 21 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.023 0.000 21 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.010 0.000 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 180 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 1.754 -0.010 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.661 -0.004 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.559 -0.009 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.465 -0.008 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.369 -0.007 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.273 -0.007 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.178 -0.007 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.083 -0.008 25 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 0.990 -0.008 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.898 -0.009 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.809 -0.009 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.722 -0.007 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.639 -0.005 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.560 -0.004 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.486 +0.002 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.418 +0.001 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.351 -0.007 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.298 -0.004 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.250 -0.003 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.206 -0.002 21 0 1,797 0
30DEC26 5.25 C 0.000 0.000 0.000 0.123 -0.002 20 0 13,390 0
30DEC26 5.50 C 0.000 0.000 0.000 0.070 -0.001 20 0 550 0
30DEC26 5.75 C 0.000 0.000 0.000 0.037 -0.001 20 0 1,160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.019 -0.001 20 0 726 0
30DEC26 6.25 C 0.000 0.000 0.000 0.009 -0.001 20 0 541 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 0.000 21 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 0.014 0.014 0.014 0.001 0.000 28 200 401 +200
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.565 -0.003 27 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.469 -0.004 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.373 -0.006 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.278 -0.009 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.185 -0.009 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.093 -0.009 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.002 -0.011 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 0.914 -0.008 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.829 -0.004 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.747 -0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.669 0.000 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.594 0.000 22 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.525 0.000 21 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.453 -0.008 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.401 -0.002 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.351 0.000 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.309 +0.006 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.265 +0.003 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.181 +0.005 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.121 +0.004 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.079 +0.004 21 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.050 +0.004 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.031 +0.003 21 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 +0.002 21 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.011 +0.001 21 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 135 0
30MAR27 7.25 C 0.020 0.020 0.020 0.004 0.000 21 10 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 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 1.287 -0.005 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.197 -0.005 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.109 -0.006 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.024 -0.003 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.938 -0.002 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.855 -0.002 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.775 -0.003 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.701 -0.003 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.632 -0.004 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.566 -0.004 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.507 -0.005 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.451 -0.005 20 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.402 -0.005 20 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.355 -0.005 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.315 -0.004 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.227 -0.004 20 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.160 -0.004 20 0 55 0
29JUN27 5.75 C 0.000 0.000 0.000 0.111 -0.003 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.076 -0.003 20 0 140 0
29JUN27 6.25 C 0.000 0.000 0.000 0.051 -0.002 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.034 -0.001 20 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.022 -0.001 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.014 -0.001 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.009 -0.001 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.004 0.000 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.003 0.000 21 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 1,311 166,994 +860
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 24 0 1,350 0
30JUL26 4.30 P 0.010 0.010 0.010 0.003 0.000 24 100 971 +100
30JUL26 4.40 P 0.013 0.014 0.013 0.006 -0.002 23 51 1,094 +51
30JUL26 4.50 P 0.028 0.028 0.028 0.015 -0.002 23 500 2,243 +500
30JUL26 4.60 P 0.042 0.042 0.035 0.031 -0.004 23 500 5,051 +300
30JUL26 4.70 P 0.061 0.085 0.061 0.059 -0.003 23 63 4,612 +47
30JUL26 4.80 P 0.109 0.109 0.100 0.100 -0.005 23 165 2,245 -160
30JUL26 4.90 P 0.174 0.174 0.153 0.156 -0.001 23 21 3,523 -20
30JUL26 5.00 P 0.000 0.000 0.000 0.226 0.000 24 0 8,412 0
30JUL26 5.25 P 0.460 0.460 0.460 0.447 -0.001 29 50 4,341 0
30JUL26 5.50 P 0.000 0.000 0.000 0.700 +0.011 41 0 1,251 -240
30JUL26 5.75 P 0.000 0.000 0.000 0.944 +0.002 47 0 30 -225
30JUL26 6.00 P 0.000 0.000 0.000 1.194 -0.003 56 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.444 -0.003 64 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.694 -0.003 71 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.944 +0.002 78 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.194 +0.002 85 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.444 -0.003 92 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.694 -0.001 98 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.944 +0.002 104 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.194 +0.002 109 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.444 +0.001 114 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.694 +0.002 119 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 0.000 23 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 0.000 23 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 0.000 22 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.008 0.000 22 0 285 0
28AUG26 4.30 P 0.000 0.000 0.000 0.015 -0.001 22 0 1,090 0
28AUG26 4.40 P 0.042 0.042 0.042 0.026 -0.001 22 100 940 +100
28AUG26 4.50 P 0.000 0.000 0.000 0.043 -0.002 22 0 1,579 0
28AUG26 4.60 P 0.078 0.078 0.078 0.069 -0.003 22 131 1,853 0
28AUG26 4.70 P 0.000 0.000 0.000 0.104 -0.002 22 0 1,646 0
28AUG26 4.80 P 0.000 0.000 0.000 0.148 0.000 22 0 1,122 0
28AUG26 4.90 P 0.220 0.220 0.220 0.202 +0.002 23 50 1,217 0
28AUG26 5.00 P 0.295 0.295 0.295 0.267 +0.004 23 10 3,659 0
28AUG26 5.25 P 0.000 0.000 0.000 0.461 +0.002 24 0 3,103 0
28AUG26 5.50 P 0.000 0.000 0.000 0.700 +0.010 29 0 840 0
28AUG26 5.75 P 0.000 0.000 0.000 0.944 +0.002 34 0 0 -60
28AUG26 6.00 P 1.200 1.200 1.200 1.200 +0.003 42 1 0 -31
28AUG26 6.25 P 0.000 0.000 0.000 1.444 -0.003 45 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.694 -0.003 50 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.944 +0.002 55 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.194 +0.002 60 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.444 -0.003 64 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.694 -0.001 69 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.944 +0.002 73 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.194 +0.002 76 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.444 +0.001 80 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.694 +0.002 84 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 36 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 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 0.000 22 0 2,669 0
29SEP26 4.20 P 0.032 0.032 0.032 0.019 -0.001 22 20 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.031 -0.001 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 -0.001 22 0 802 0
29SEP26 4.50 P 0.000 0.000 0.000 0.071 -0.001 22 0 3,058 0
29SEP26 4.60 P 0.000 0.000 0.000 0.101 -0.001 22 0 2,693 0
29SEP26 4.70 P 0.146 0.146 0.135 0.139 -0.001 22 60 3,538 0
29SEP26 4.80 P 0.000 0.000 0.000 0.184 +0.002 22 0 3,777 0
29SEP26 4.90 P 0.252 0.252 0.240 0.238 +0.001 22 22 5,989 -16
29SEP26 5.00 P 0.320 0.320 0.320 0.298 -0.002 22 50 3,082 0
29SEP26 5.25 P 0.000 0.000 0.000 0.482 +0.003 23 0 1,267 0
29SEP26 5.50 P 0.000 0.000 0.000 0.711 +0.010 26 0 639 0
29SEP26 5.75 P 0.000 0.000 0.000 0.944 +0.002 28 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.200 +0.003 34 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.444 -0.003 37 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.694 -0.003 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.944 +0.002 46 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.194 +0.002 49 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.444 -0.003 53 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.694 -0.001 57 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.944 +0.002 60 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.194 +0.002 63 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.444 +0.001 66 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.694 +0.002 69 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.004 0.000 21 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.018 0.000 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.028 -0.001 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.043 0.000 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.062 -0.001 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.087 -0.001 21 0 133 0
29OCT26 4.60 P 0.135 0.135 0.135 0.119 -0.001 21 50 161 +50
29OCT26 4.70 P 0.000 0.000 0.000 0.158 -0.001 21 0 40 0
29OCT26 4.80 P 0.219 0.219 0.219 0.204 -0.001 21 10 610 +10
29OCT26 4.90 P 0.000 0.000 0.000 0.258 -0.001 21 0 35 0
29OCT26 5.00 P 0.000 0.000 0.000 0.318 +0.002 21 0 60 0
29OCT26 5.25 P 0.000 0.000 0.000 0.501 +0.003 22 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.712 -0.005 23 0 10 0
29OCT26 5.75 P 0.000 0.000 0.000 0.944 +0.002 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.200 +0.003 31 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.444 -0.003 33 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.694 -0.003 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.944 +0.002 41 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.194 +0.002 44 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.444 -0.003 47 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.694 -0.001 50 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.944 +0.002 53 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 3.194 +0.002 56 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.004 0.000 21 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.006 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.010 0.000 20 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.015 -0.001 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 0.000 20 0 3,072 0
30DEC26 4.00 P 0.000 0.000 0.000 0.035 -0.001 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.050 -0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.069 -0.001 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.093 -0.001 20 0 856 0
30DEC26 4.40 P 0.000 0.000 0.000 0.123 -0.002 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.158 +0.003 20 0 10,649 0
30DEC26 4.60 P 0.000 0.000 0.000 0.195 +0.003 20 0 2,459 0
30DEC26 4.70 P 0.000 0.000 0.000 0.239 +0.004 20 0 2,297 0
30DEC26 4.80 P 0.000 0.000 0.000 0.289 +0.003 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.344 +0.002 20 0 424 0
30DEC26 5.00 P 0.000 0.000 0.000 0.408 +0.005 20 0 600 0
30DEC26 5.25 P 0.000 0.000 0.000 0.588 +0.011 20 0 2,280 0
30DEC26 5.50 P 0.000 0.000 0.000 0.786 +0.003 19 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 1.008 +0.005 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.238 +0.003 15 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.488 +0.013 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.729 +0.013 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.973 +0.013 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.217 +0.013 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.458 +0.009 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.705 +0.008 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.950 +0.007 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.196 +0.004 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.444 +0.001 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.694 +0.002 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.005 0.000 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.008 +0.001 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.012 +0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.018 +0.001 21 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.026 +0.002 21 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.037 +0.003 21 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.050 +0.003 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.067 +0.003 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.088 +0.004 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.112 +0.004 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.141 +0.008 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.166 +0.004 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.202 +0.005 20 0 2,745 0
30MAR27 4.60 P 0.000 0.000 0.000 0.244 +0.006 20 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.289 +0.006 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.340 +0.005 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.395 +0.005 20 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.455 +0.002 20 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.623 +0.006 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.822 +0.007 20 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 1.039 +0.010 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.262 +0.008 20 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.497 +0.009 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.735 +0.008 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.976 +0.007 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.220 +0.003 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.464 +0.005 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.710 +0.007 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.956 +0.006 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.202 +0.006 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.449 +0.006 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.696 +0.004 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.027 -0.001 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.037 -0.002 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.050 -0.001 20 0 429 0
29JUN27 3.90 P 0.000 0.000 0.000 0.066 -0.002 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.084 -0.003 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.107 -0.003 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.126 -0.011 19 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.164 0.000 20 0 67 0
29JUN27 4.40 P 0.000 0.000 0.000 0.199 +0.004 20 0 140 0
29JUN27 4.50 P 0.000 0.000 0.000 0.235 +0.004 20 0 1,513 0
29JUN27 4.60 P 0.000 0.000 0.000 0.276 +0.004 20 0 2,020 0
29JUN27 4.70 P 0.000 0.000 0.000 0.323 +0.005 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.373 +0.005 20 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.428 +0.007 20 0 600 0
29JUN27 5.00 P 0.477 0.477 0.477 0.482 +0.001 19 50 206 +50
29JUN27 5.25 P 0.000 0.000 0.000 0.649 +0.005 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.841 +0.006 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 1.054 +0.006 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.276 +0.009 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.507 +0.010 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.743 +0.011 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.984 +0.012 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.226 +0.009 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.470 +0.011 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.716 +0.011 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.962 +0.012 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.208 +0.012 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.455 +0.012 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.701 +0.009 0 0 0 0
TOTAL PUT 2,004 181,940 +456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.83
30JUL26 4.90 C 0.000 0.000 0.000 2.934 -0.026 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.835 -0.025 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.586 -0.024 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.336 -0.025 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.087 -0.024 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.838 -0.024 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.589 -0.023 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.340 -0.023 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.093 -0.021 21 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.846 -0.021 21 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.608 -0.020 22 0 1 0
30JUL26 7.50 C 0.350 0.380 0.350 0.401 0.000 23 190 880 +190
30JUL26 7.75 C 0.217 0.227 0.201 0.220 -0.012 21 360 1,161 +320
30JUL26 8.00 C 0.102 0.110 0.087 0.104 -0.012 21 533 6,697 +151
30JUL26 8.25 C 0.036 0.040 0.033 0.042 -0.007 21 278 3,479 -24
30JUL26 8.50 C 0.015 0.015 0.015 0.015 -0.002 22 100 4,820 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 -0.002 21 0 4,836 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 9,544 0
30JUL26 9.25 C 0.003 0.003 0.003 0.001 0.000 25 62 4,772 -62
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 3,560 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 10 1,184 -10
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 69 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.948 -0.023 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.848 -0.024 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.600 -0.023 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.351 -0.023 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.103 -0.022 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.855 -0.021 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.607 -0.005 22 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.363 0.000 25 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.117 -0.019 22 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.883 -0.018 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.667 -0.016 22 0 0 0
28AUG26 7.50 C 0.444 0.452 0.444 0.482 -0.001 22 230 980 +230
28AUG26 7.75 C 0.000 0.000 0.000 0.318 -0.008 22 0 390 0
28AUG26 8.00 C 0.203 0.203 0.177 0.196 -0.007 21 177 1,459 +177
28AUG26 8.25 C 0.128 0.128 0.107 0.116 -0.004 21 13 655 +13
28AUG26 8.50 C 0.058 0.058 0.055 0.064 -0.002 22 120 2,278 0
28AUG26 8.75 C 0.000 0.000 0.000 0.035 0.000 22 0 8,118 0
28AUG26 9.00 C 0.000 0.000 0.000 0.017 0.000 22 10 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 23 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 24 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 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 46 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.162 -0.020 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.063 -0.004 33 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.964 -0.007 34 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.864 -0.008 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.616 -0.007 27 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.368 -0.006 26 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.120 -0.005 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.875 -0.007 25 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.632 +0.009 25 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.393 +0.009 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.150 -0.020 22 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 0.928 -0.020 21 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.725 -0.019 21 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.538 -0.017 21 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.395 -0.004 21 0 2,416 0
29SEP26 8.00 C 0.278 0.278 0.274 0.271 -0.010 21 122 7,195 +74
29SEP26 8.25 C 0.186 0.186 0.186 0.181 -0.009 21 30 12,182 0
29SEP26 8.50 C 0.114 0.114 0.109 0.118 -0.005 21 50 13,533 0
29SEP26 8.75 C 0.071 0.071 0.071 0.076 -0.001 22 15 9,031 0
29SEP26 9.00 C 0.044 0.044 0.044 0.045 -0.004 22 30 9,701 +4
29SEP26 9.25 C 0.000 0.000 0.000 0.026 -0.003 22 0 2,366 0
29SEP26 9.50 C 0.000 0.000 0.000 0.014 -0.002 21 0 2,502 0
29SEP26 9.75 C 0.000 0.000 0.000 0.008 -0.001 22 0 1,051 0
29SEP26 10.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 775 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 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 36 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 0.000 30 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.876 -0.001 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.628 -0.001 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.381 -0.001 21 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.135 -0.002 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.893 0.000 24 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.652 -0.003 23 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.417 -0.004 23 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.183 -0.012 21 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.970 -0.018 21 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.776 -0.016 21 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.600 -0.004 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.447 -0.009 21 0 42 0
29OCT26 8.00 C 0.303 0.303 0.303 0.327 -0.009 21 4 159 0
29OCT26 8.25 C 0.233 0.233 0.233 0.233 -0.008 21 1 50 0
29OCT26 8.50 C 0.000 0.000 0.000 0.163 -0.005 21 0 30 0
29OCT26 8.75 C 0.000 0.000 0.000 0.112 -0.002 21 0 4,525 0
29OCT26 9.00 C 0.000 0.000 0.000 0.075 -0.001 21 0 200 0
29OCT26 9.25 C 0.000 0.000 0.000 0.049 -0.003 21 0 270 0
29OCT26 9.50 C 0.000 0.000 0.000 0.031 -0.001 21 0 30 0
29OCT26 9.75 C 0.000 0.000 0.000 0.019 -0.001 21 0 30 0
29OCT26 10.00 C 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.096 -0.004 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.999 -0.003 37 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.899 -0.004 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.653 -0.004 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.409 +0.004 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.168 -0.005 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.928 -0.003 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.692 -0.004 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.462 -0.006 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.242 +0.009 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.009 -0.017 21 0 78 0
30DEC26 7.25 C 0.850 0.850 0.850 0.820 -0.016 21 5 40 0
30DEC26 7.50 C 0.680 0.680 0.680 0.665 -0.007 21 60 2,006 +60
30DEC26 7.75 C 0.000 0.000 0.000 0.524 -0.006 21 0 1,714 0
30DEC26 8.00 C 0.000 0.000 0.000 0.402 -0.009 21 0 14,152 0
30DEC26 8.25 C 0.000 0.000 0.000 0.301 -0.009 21 0 1,560 0
30DEC26 8.50 C 0.219 0.219 0.219 0.221 -0.007 21 8 1,181 -8
30DEC26 8.75 C 0.000 0.000 0.000 0.159 -0.005 21 0 214 0
30DEC26 9.00 C 0.119 0.120 0.119 0.112 -0.004 21 3 905 +3
30DEC26 9.25 C 0.098 0.098 0.098 0.078 -0.003 21 3 1,209 0
30DEC26 9.50 C 0.000 0.000 0.000 0.053 -0.002 21 0 6,182 0
30DEC26 9.75 C 0.000 0.000 0.000 0.036 -0.001 21 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.024 -0.001 21 0 1,406 0
30DEC26 10.50 C 0.000 0.000 0.000 0.010 -0.001 21 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.004 -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 26 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.000 -0.003 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.903 -0.001 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.658 -0.002 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.414 +0.009 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.175 +0.002 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.939 +0.008 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.709 +0.011 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.489 +0.004 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.280 +0.002 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.061 -0.015 21 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 0.887 -0.014 21 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 0.741 -0.006 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 0.612 -0.004 22 0 104 0
30MAR27 8.00 C 0.000 0.000 0.000 0.499 -0.005 22 0 3,333 0
30MAR27 8.25 C 0.000 0.000 0.000 0.399 -0.007 22 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.315 -0.007 22 0 520 0
30MAR27 8.75 C 0.249 0.249 0.249 0.249 -0.006 22 3 607 +3
30MAR27 9.00 C 0.000 0.000 0.000 0.195 -0.004 21 0 1,228 0
30MAR27 9.25 C 0.000 0.000 0.000 0.151 -0.003 22 0 406 0
30MAR27 9.50 C 0.120 0.120 0.120 0.115 -0.002 21 50 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.088 -0.002 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.067 -0.001 21 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.038 0.000 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.020 -0.001 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.011 0.000 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.006 0.000 21 0 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 3.002 -0.001 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.904 -0.001 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.659 -0.003 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.419 -0.004 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.186 -0.005 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.957 -0.007 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.739 -0.008 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.531 +0.010 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.336 +0.004 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.127 -0.014 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 0.968 -0.013 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 0.835 -0.003 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.712 -0.004 22 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.604 -0.004 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.508 -0.005 22 0 58 0
29JUN27 8.50 C 0.410 0.410 0.410 0.424 -0.002 22 2 25 +2
29JUN27 8.75 C 0.328 0.328 0.328 0.349 -0.006 22 5 369 +5
29JUN27 9.00 C 0.000 0.000 0.000 0.287 -0.005 22 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.236 -0.004 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.190 -0.003 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.155 -0.003 22 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.125 -0.002 22 0 291 0
29JUN27 10.50 C 0.000 0.000 0.000 0.080 -0.002 22 0 17 0
29JUN27 11.00 C 0.000 0.000 0.000 0.050 -0.001 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.031 -0.001 21 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.019 -0.001 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.012 0.000 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 0.000 22 0 120 0
TOTAL CALL 2,474 188,714 +1,128
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 202 0
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 0.000 24 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.003 0.000 22 0 1,910 0
30JUL26 7.25 P 0.026 0.026 0.026 0.014 -0.001 21 130 5,106 +70
30JUL26 7.50 P 0.066 0.066 0.063 0.051 +0.001 22 435 2,601 +235
30JUL26 7.75 P 0.125 0.150 0.125 0.130 +0.001 22 38 9,467 +8
30JUL26 8.00 P 0.278 0.300 0.278 0.265 +0.002 22 122 6,293 -20
30JUL26 8.25 P 0.490 0.490 0.490 0.454 +0.016 22 20 8,463 -20
30JUL26 8.50 P 0.758 0.758 0.758 0.676 +0.018 21 2 7,367 -2
30JUL26 8.75 P 0.955 0.955 0.955 0.920 +0.020 0 5 4,795 -14
30JUL26 9.00 P 0.000 0.000 0.000 1.170 -0.015 0 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.427 -0.015 38 0 0 -30
30JUL26 9.50 P 0.000 0.000 0.000 1.677 -0.020 43 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.927 -0.020 48 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.177 -0.020 53 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.677 -0.020 61 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 3.177 -0.019 69 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.677 -0.019 77 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 4.176 -0.016 83 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.677 -0.019 90 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 5.177 -0.019 97 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.677 -0.019 103 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 6.176 -0.020 107 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 44 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 0.000 0.000 0.000 0.001 0.000 27 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 P 0.012 0.012 0.012 0.003 0.000 22 5 600 +5
28AUG26 6.75 P 0.000 0.000 0.000 0.009 +0.001 22 0 530 0
28AUG26 7.00 P 0.041 0.041 0.040 0.025 +0.003 22 200 4,458 +200
28AUG26 7.25 P 0.074 0.074 0.067 0.059 +0.005 22 1,350 3,931 +1,290
28AUG26 7.50 P 0.131 0.137 0.120 0.120 +0.008 22 120 10,834 -100
28AUG26 7.75 P 0.228 0.228 0.228 0.214 +0.008 22 1 2,831 +1
28AUG26 8.00 P 0.000 0.000 0.000 0.340 +0.004 22 0 7,216 0
28AUG26 8.25 P 0.000 0.000 0.000 0.508 0.000 22 0 1,173 0
28AUG26 8.50 P 0.000 0.000 0.000 0.710 +0.018 22 0 2,345 0
28AUG26 8.75 P 0.000 0.000 0.000 0.933 +0.020 22 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 1.197 +0.012 29 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.427 -0.015 28 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.677 -0.020 32 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.927 -0.020 35 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.177 -0.020 38 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.677 -0.020 44 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.177 -0.019 50 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.678 -0.018 56 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 4.179 -0.013 61 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.677 -0.019 65 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 5.177 -0.019 69 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.677 -0.019 74 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 6.178 -0.018 78 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 24 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 0.000 22 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.010 0.000 22 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.024 0.000 22 0 3,018 0
29SEP26 7.00 P 0.070 0.070 0.070 0.052 +0.001 22 30 26,576 0
29SEP26 7.25 P 0.000 0.000 0.000 0.100 +0.002 22 0 6,748 0
29SEP26 7.50 P 0.185 0.185 0.185 0.172 +0.003 22 44 17,945 -44
29SEP26 7.75 P 0.283 0.283 0.267 0.274 +0.004 22 255 6,475 0
29SEP26 8.00 P 0.000 0.000 0.000 0.403 +0.005 22 0 7,310 0
29SEP26 8.25 P 0.000 0.000 0.000 0.558 -0.003 21 0 2,010 0
29SEP26 8.50 P 0.000 0.000 0.000 0.745 +0.013 21 0 11,965 0
29SEP26 8.75 P 0.000 0.000 0.000 0.955 +0.016 21 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 1.210 +0.025 26 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.446 +0.004 27 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.677 -0.020 26 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.927 -0.020 29 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.177 -0.020 32 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.677 -0.020 37 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.177 -0.019 42 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.678 -0.018 46 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.179 -0.013 51 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.677 -0.019 54 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.177 -0.019 58 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.677 -0.019 61 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 6.178 -0.018 65 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 0.000 22 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.021 +0.001 21 0 0 0
29OCT26 6.75 P 0.061 0.061 0.061 0.042 +0.002 22 60 100 +60
29OCT26 7.00 P 0.093 0.105 0.093 0.079 +0.003 22 135 216 +100
29OCT26 7.25 P 0.000 0.000 0.000 0.134 +0.004 22 0 30 0
29OCT26 7.50 P 0.000 0.000 0.000 0.214 +0.007 22 0 237 0
29OCT26 7.75 P 0.338 0.338 0.320 0.321 +0.009 22 60 450 +30
29OCT26 8.00 P 0.473 0.473 0.473 0.450 +0.007 22 30 390 +30
29OCT26 8.25 P 0.000 0.000 0.000 0.595 -0.002 21 0 259 0
29OCT26 8.50 P 0.738 0.738 0.738 0.777 +0.015 21 2 2 +2
29OCT26 8.75 P 0.000 0.000 0.000 0.977 -0.013 21 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 1.210 -0.003 23 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.446 -0.004 24 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.677 -0.020 24 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.927 -0.020 26 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.177 -0.020 29 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.677 -0.020 33 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.177 -0.019 37 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.678 -0.018 42 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 4.179 -0.013 46 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.677 -0.019 48 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 0.000 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.009 0.000 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.018 +0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.036 +0.001 21 0 949 0
30DEC26 6.50 P 0.083 0.084 0.083 0.065 +0.002 21 180 1,654 -60
30DEC26 6.75 P 0.000 0.000 0.000 0.107 +0.003 21 0 2,074 0
30DEC26 7.00 P 0.000 0.000 0.000 0.169 +0.005 21 0 19,444 0
30DEC26 7.25 P 0.000 0.000 0.000 0.252 +0.007 21 0 1,827 0
30DEC26 7.50 P 0.000 0.000 0.000 0.345 +0.005 21 0 1,755 0
30DEC26 7.75 P 0.458 0.459 0.458 0.461 +0.006 20 12 2,346 0
30DEC26 8.00 P 0.630 0.630 0.630 0.599 +0.007 20 2 5,022 0
30DEC26 8.25 P 0.000 0.000 0.000 0.755 +0.002 20 0 1,191 0
30DEC26 8.50 P 0.000 0.000 0.000 0.961 +0.015 21 0 857 0
30DEC26 8.75 P 0.000 0.000 0.000 1.158 +0.016 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.356 -0.005 20 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.572 -0.005 19 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.798 -0.014 19 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 2.031 -0.015 18 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.267 +0.005 13 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.747 +0.008 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.234 +0.009 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.723 +0.008 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.214 +0.008 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.707 -0.012 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 5.200 +0.004 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.694 -0.002 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 6.189 -0.007 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 0.000 21 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.015 +0.001 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.028 +0.002 21 0 349 0
30MAR27 6.00 P 0.000 0.000 0.000 0.048 +0.002 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.078 +0.003 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.120 +0.004 21 0 556 0
30MAR27 6.75 P 0.000 0.000 0.000 0.177 +0.005 22 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.236 -0.004 21 0 1,481 0
30MAR27 7.25 P 0.000 0.000 0.000 0.329 +0.006 21 0 1,240 0
30MAR27 7.50 P 0.000 0.000 0.000 0.431 +0.006 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.552 0.000 21 0 677 0
30MAR27 8.00 P 0.000 0.000 0.000 0.691 +0.008 21 0 3,422 0
30MAR27 8.25 P 0.000 0.000 0.000 0.847 -0.003 21 0 4,066 0
30MAR27 8.50 P 1.017 1.017 1.017 1.038 +0.015 21 5 7,179 +5
30MAR27 8.75 P 0.000 0.000 0.000 1.210 -0.014 20 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.412 -0.010 20 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.624 -0.008 21 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.843 -0.005 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 2.069 -0.009 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.300 -0.014 20 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.772 -0.008 20 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.253 -0.009 15 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.738 -0.009 0 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.228 -0.008 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.720 -0.008 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 5.212 +0.005 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.706 +0.005 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 6.199 +0.003 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.018 +0.001 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.031 +0.001 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.051 +0.002 22 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.080 +0.003 22 0 722 0
29JUN27 6.25 P 0.127 0.127 0.127 0.119 +0.003 22 150 545 +150
29JUN27 6.50 P 0.000 0.000 0.000 0.171 +0.005 22 0 316 0
29JUN27 6.75 P 0.000 0.000 0.000 0.229 +0.006 21 0 320 0
29JUN27 7.00 P 0.000 0.000 0.000 0.300 +0.006 21 0 661 0
29JUN27 7.25 P 0.000 0.000 0.000 0.392 +0.006 21 0 714 0
29JUN27 7.50 P 0.000 0.000 0.000 0.495 +0.002 21 0 511 0
29JUN27 7.75 P 0.000 0.000 0.000 0.623 +0.016 21 0 892 0
29JUN27 8.00 P 0.000 0.000 0.000 0.761 +0.008 21 0 457 0
29JUN27 8.25 P 0.000 0.000 0.000 0.903 +0.012 20 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 1.101 +0.014 21 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.252 -0.012 20 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.448 -0.007 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.654 -0.012 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.868 -0.007 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.089 -0.014 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.315 +0.001 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.780 0.000 19 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.258 -0.004 18 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.741 -0.006 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 4.229 -0.007 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.720 -0.008 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 5.213 +0.006 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.706 +0.005 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 6.200 +0.004 0 0 0 0
TOTAL PUT 3,393 254,404 +1,896
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.49
30JUL26 4.40 C 0.000 0.000 0.000 2.101 +0.065 66 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.998 +0.066 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.902 +0.071 60 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.802 +0.070 57 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.702 +0.069 53 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.603 +0.069 51 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.503 +0.071 48 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.240 +0.053 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.001 +0.059 26 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 0.766 +0.069 32 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.513 +0.031 22 0 0 0
30JUL26 6.25 C 0.275 0.275 0.275 0.316 +0.032 25 30 1,041 +12
30JUL26 6.50 C 0.135 0.151 0.135 0.158 +0.016 24 624 3,055 +5
30JUL26 6.75 C 0.055 0.064 0.054 0.068 +0.009 24 1,447 6,293 +976
30JUL26 7.00 C 0.026 0.027 0.021 0.024 +0.003 24 410 4,607 -180
30JUL26 7.25 C 0.012 0.012 0.009 0.008 +0.002 25 49 17,052 0
30JUL26 7.50 C 0.000 0.000 0.000 0.002 0.000 25 0 4,811 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 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 0.000 0.000 0.000 0.001 0.000 36 0 170 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 2.101 +0.053 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.002 +0.060 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.902 +0.052 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.803 +0.059 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.703 +0.057 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.605 +0.047 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.508 +0.048 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.265 +0.056 26 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.024 +0.061 26 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.786 +0.053 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.567 +0.025 23 0 30 0
28AUG26 6.25 C 0.376 0.389 0.362 0.389 +0.029 24 30 1,020 0
28AUG26 6.50 C 0.232 0.232 0.232 0.240 +0.018 23 18 869 +18
28AUG26 6.75 C 0.139 0.139 0.131 0.138 +0.009 23 61 920 -29
28AUG26 7.00 C 0.000 0.000 0.000 0.075 +0.006 24 0 2,752 0
28AUG26 7.25 C 0.040 0.041 0.037 0.039 +0.006 24 377 2,402 +325
28AUG26 7.50 C 0.025 0.025 0.025 0.018 +0.003 24 100 4,443 0
28AUG26 7.75 C 0.000 0.000 0.000 0.008 +0.001 24 0 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.003 0.000 24 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 38 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.509 +0.060 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.410 +0.059 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.311 +0.040 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.211 +0.059 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.112 +0.059 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.013 +0.054 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.915 +0.057 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.817 +0.057 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.720 +0.058 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.623 +0.057 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.526 +0.056 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.285 +0.046 24 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.051 +0.060 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.828 +0.056 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.615 +0.030 22 0 90 0
29SEP26 6.25 C 0.408 0.408 0.408 0.450 +0.031 23 30 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.303 +0.021 23 0 13,575 0
29SEP26 6.75 C 0.185 0.195 0.185 0.197 +0.016 23 44 7,299 0
29SEP26 7.00 C 0.117 0.117 0.117 0.124 +0.011 23 1 4,916 +1
29SEP26 7.25 C 0.000 0.000 0.000 0.077 +0.010 23 0 14,945 0
29SEP26 7.50 C 0.000 0.000 0.000 0.044 +0.007 23 0 1,402 0
29SEP26 7.75 C 0.000 0.000 0.000 0.024 +0.004 23 0 806 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 +0.002 23 0 870 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 +0.001 23 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 0.000 23 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 24 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.125 +0.045 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.027 +0.062 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.929 +0.058 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.833 +0.061 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.736 +0.057 22 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.640 +0.061 24 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.544 +0.058 24 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.307 +0.053 24 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.072 +0.054 23 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.858 +0.051 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.656 +0.032 22 0 0 0
29OCT26 6.25 C 0.453 0.453 0.453 0.495 +0.032 22 30 90 +30
29OCT26 6.50 C 0.318 0.318 0.318 0.352 +0.022 22 30 606 +30
29OCT26 6.75 C 0.000 0.000 0.000 0.244 +0.018 22 0 219 0
29OCT26 7.00 C 0.000 0.000 0.000 0.165 +0.013 22 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.110 +0.012 23 0 150 0
29OCT26 7.50 C 0.000 0.000 0.000 0.071 +0.010 23 0 50 0
29OCT26 7.75 C 0.000 0.000 0.000 0.043 +0.006 23 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.025 +0.004 23 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.015 +0.003 23 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.347 +0.054 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.250 +0.059 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.152 +0.055 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.056 +0.059 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.960 +0.059 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.864 +0.055 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.768 +0.055 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.673 +0.053 28 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.578 +0.056 28 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.345 +0.053 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.122 +0.076 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.893 +0.050 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.715 +0.034 23 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.557 +0.037 23 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.421 +0.034 23 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.308 +0.028 23 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.220 +0.022 23 0 1,149 0
30DEC26 7.25 C 0.000 0.000 0.000 0.153 +0.017 22 0 720 0
30DEC26 7.50 C 0.118 0.118 0.118 0.104 +0.012 22 10 420 +10
30DEC26 7.75 C 0.000 0.000 0.000 0.070 +0.010 22 0 197 0
30DEC26 8.00 C 0.000 0.000 0.000 0.046 +0.007 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.029 +0.004 22 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.018 +0.003 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.012 +0.002 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 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 2.253 +0.060 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.156 +0.057 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.060 +0.056 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.965 +0.056 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.869 +0.053 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.775 +0.053 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.682 +0.051 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.590 +0.051 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.365 +0.049 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.152 +0.072 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.937 +0.047 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.763 +0.019 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.622 +0.028 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.499 +0.030 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.394 +0.028 23 0 376 0
30MAR27 7.00 C 0.000 0.000 0.000 0.306 +0.024 23 0 497 0
30MAR27 7.25 C 0.000 0.000 0.000 0.234 +0.019 23 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.177 +0.014 23 0 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.132 +0.011 23 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.097 +0.008 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.072 +0.007 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.053 +0.006 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.038 +0.004 23 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.027 +0.003 23 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.020 +0.003 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.014 +0.002 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.160 +0.051 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.065 +0.050 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.972 +0.049 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.880 +0.048 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.789 +0.047 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.699 +0.046 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.611 +0.045 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.397 +0.040 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.198 +0.072 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.996 +0.045 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.835 +0.015 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.697 +0.028 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.581 +0.020 23 0 64 0
29JUN27 6.75 C 0.465 0.465 0.465 0.481 +0.022 23 10 70 +7
29JUN27 7.00 C 0.000 0.000 0.000 0.395 +0.023 23 0 225 0
29JUN27 7.25 C 0.000 0.000 0.000 0.318 +0.019 23 0 64 0
29JUN27 7.50 C 0.000 0.000 0.000 0.257 +0.020 23 0 42 0
29JUN27 7.75 C 0.000 0.000 0.000 0.205 +0.016 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.161 +0.012 23 0 86 0
29JUN27 8.25 C 0.000 0.000 0.000 0.126 +0.011 23 0 121 0
29JUN27 8.50 C 0.112 0.112 0.112 0.099 +0.008 23 20 20 +20
29JUN27 8.75 C 0.000 0.000 0.000 0.077 +0.007 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.059 +0.006 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.046 +0.004 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.035 +0.004 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.027 +0.003 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.020 +0.002 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
TOTAL CALL 3,321 136,280 +1,225
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 5.00 P 0.001 0.001 0.001 0.001 0.000 41 100 600 +100
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.004 -0.002 25 0 2,275 0
30JUL26 6.00 P 0.034 0.035 0.030 0.019 -0.009 25 151 5,211 +100
30JUL26 6.25 P 0.072 0.072 0.072 0.066 -0.021 25 12 10,023 +12
30JUL26 6.50 P 0.186 0.186 0.181 0.167 -0.024 25 122 8,044 +122
30JUL26 6.75 P 0.339 0.339 0.339 0.323 -0.043 25 30 4,895 -30
30JUL26 7.00 P 0.000 0.000 0.000 0.536 -0.045 27 0 3,426 0
30JUL26 7.25 P 0.000 0.000 0.000 0.761 -0.060 24 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 1.010 -0.060 0 0 110 -150
30JUL26 7.75 P 0.000 0.000 0.000 1.260 -0.069 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.522 -0.058 51 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.772 -0.057 56 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.010 -0.070 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.260 -0.069 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.512 -0.067 62 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.772 -0.057 77 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 3.010 -0.069 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.260 -0.069 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.510 -0.069 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 4.022 -0.057 99 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 -0.001 24 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.007 -0.003 24 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.023 -0.006 24 0 1,405 0
28AUG26 6.00 P 0.000 0.000 0.000 0.059 -0.014 24 0 816 0
28AUG26 6.25 P 0.000 0.000 0.000 0.126 -0.023 24 0 2,134 0
28AUG26 6.50 P 0.249 0.249 0.242 0.234 -0.027 24 50 3,592 +30
28AUG26 6.75 P 0.414 0.422 0.379 0.379 -0.037 24 252 2,680 +32
28AUG26 7.00 P 0.000 0.000 0.000 0.580 -0.053 26 0 1,531 0
28AUG26 7.25 P 0.000 0.000 0.000 0.778 -0.056 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 1.023 -0.049 27 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.272 -0.059 32 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.522 -0.058 36 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.772 -0.060 40 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.021 -0.061 44 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.272 -0.060 48 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.521 -0.060 51 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.772 -0.059 55 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.021 -0.061 58 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.271 -0.061 61 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.522 -0.060 64 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 4.022 -0.057 70 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 -0.002 23 0 1,977 0
29SEP26 5.50 P 0.041 0.041 0.041 0.019 -0.005 23 200 36,810 -200
29SEP26 5.75 P 0.056 0.056 0.056 0.046 -0.008 23 10 20,516 0
29SEP26 6.00 P 0.102 0.102 0.102 0.095 -0.014 23 10 11,302 0
29SEP26 6.25 P 0.172 0.175 0.172 0.174 -0.017 23 39 18,072 -19
29SEP26 6.50 P 0.000 0.000 0.000 0.284 -0.023 24 0 3,120 0
29SEP26 6.75 P 0.457 0.457 0.457 0.435 -0.028 24 30 4,393 +30
29SEP26 7.00 P 0.000 0.000 0.000 0.599 -0.045 23 0 1,190 0
29SEP26 7.25 P 0.000 0.000 0.000 0.800 -0.052 23 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 1.024 -0.055 23 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.277 -0.055 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.522 -0.060 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.772 -0.060 33 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.021 -0.061 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.272 -0.065 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.521 -0.060 42 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.772 -0.060 46 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.021 -0.061 48 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.271 -0.066 50 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.522 -0.060 53 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 4.022 -0.057 58 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.033 -0.004 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.068 -0.009 23 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.124 -0.015 23 0 427 0
29OCT26 6.25 P 0.202 0.202 0.202 0.208 -0.016 23 30 266 +30
29OCT26 6.50 P 0.324 0.324 0.324 0.321 -0.019 23 30 60 +30
29OCT26 6.75 P 0.471 0.471 0.471 0.461 -0.029 23 30 120 0
29OCT26 7.00 P 0.000 0.000 0.000 0.626 -0.053 23 0 20 0
29OCT26 7.25 P 0.000 0.000 0.000 0.821 -0.063 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.036 -0.053 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.290 -0.048 27 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.522 -0.063 27 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.772 -0.060 30 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.021 -0.061 33 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.272 -0.065 35 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.521 -0.060 38 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.772 -0.060 41 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.021 -0.061 43 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 0.000 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 0.000 23 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 0.000 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.011 -0.002 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.022 -0.003 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.044 -0.006 22 0 721 0
30DEC26 5.50 P 0.096 0.096 0.096 0.083 -0.008 22 40 496 +40
30DEC26 5.75 P 0.000 0.000 0.000 0.140 -0.010 22 0 879 0
30DEC26 6.00 P 0.000 0.000 0.000 0.212 -0.015 22 0 790 0
30DEC26 6.25 P 0.000 0.000 0.000 0.310 -0.022 22 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.433 -0.030 21 0 3,711 0
30DEC26 6.75 P 0.000 0.000 0.000 0.581 -0.035 21 0 3,888 0
30DEC26 7.00 P 0.000 0.000 0.000 0.750 -0.064 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.965 -0.045 22 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.180 -0.044 23 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.389 -0.053 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.619 -0.052 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.854 -0.051 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.092 -0.051 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.332 -0.051 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.574 -0.051 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.816 -0.049 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.058 -0.053 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.302 -0.053 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.545 -0.055 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 4.034 -0.057 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 -0.001 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.010 -0.001 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.014 -0.001 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.018 -0.002 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.024 -0.003 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.031 -0.004 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.040 -0.005 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.050 -0.006 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.087 -0.008 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.139 -0.009 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.201 -0.011 22 0 655 0
30MAR27 6.00 P 0.295 0.295 0.295 0.284 -0.021 22 100 569 +100
30MAR27 6.25 P 0.000 0.000 0.000 0.390 -0.021 22 0 713 0
30MAR27 6.50 P 0.515 0.515 0.515 0.518 -0.023 22 30 572 +30
30MAR27 6.75 P 0.000 0.000 0.000 0.665 -0.025 22 0 303 0
30MAR27 7.00 P 0.000 0.000 0.000 0.834 -0.061 22 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 1.027 -0.043 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.231 -0.041 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.443 -0.043 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.650 -0.052 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.878 -0.055 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.111 -0.056 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.347 -0.057 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.586 -0.057 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.827 -0.057 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.069 -0.057 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.311 -0.058 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.555 -0.059 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 4.046 -0.057 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.021 -0.002 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.027 -0.003 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.034 -0.004 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.044 -0.004 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.053 -0.006 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.066 -0.006 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.080 -0.006 23 0 172 0
29JUN27 5.25 P 0.131 0.131 0.131 0.125 -0.009 23 10 261 +10
29JUN27 5.50 P 0.000 0.000 0.000 0.183 -0.004 23 0 360 0
29JUN27 5.75 P 0.000 0.000 0.000 0.250 -0.013 22 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.337 -0.020 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.446 -0.022 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.576 -0.023 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.729 -0.021 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.889 -0.028 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 1.054 -0.047 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.264 -0.043 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.454 -0.062 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.675 -0.058 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.890 -0.061 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.121 -0.060 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.354 -0.056 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.605 -0.041 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.843 -0.041 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.083 -0.043 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.326 -0.043 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.569 -0.045 25 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 4.058 -0.045 26 0 0 0
TOTAL PUT 1,276 198,476 +267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.60
30JUL26 3.60 C 0.000 0.000 0.000 1.000 +0.013 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 0.900 +0.013 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.801 +0.013 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.702 +0.022 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.603 +0.022 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.506 +0.021 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.412 +0.024 21 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.319 +0.014 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.241 +0.013 23 0 3 0
30JUL26 4.50 C 0.000 0.000 0.000 0.174 +0.010 24 0 128 0
30JUL26 4.60 C 0.123 0.123 0.123 0.123 +0.009 25 1 43 -1
30JUL26 4.70 C 0.000 0.000 0.000 0.080 +0.007 25 0 48 0
30JUL26 4.80 C 0.000 0.000 0.000 0.050 +0.004 26 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.029 +0.002 26 0 232 0
30JUL26 5.00 C 0.000 0.000 0.000 0.016 +0.001 26 0 331 0
30JUL26 5.25 C 0.000 0.000 0.000 0.003 0.000 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 47 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 52 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.006 +0.018 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 0.908 +0.019 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.810 +0.018 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.712 +0.016 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.619 +0.017 18 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.527 +0.016 20 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.440 +0.015 21 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.359 +0.015 22 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.285 -0.007 22 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.213 -0.002 21 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.160 -0.008 21 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.116 -0.009 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.087 -0.003 22 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.059 -0.003 22 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.039 -0.005 22 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.012 -0.004 22 0 67 0
28AUG26 5.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 62 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 -0.001 23 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 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.015 +0.018 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.918 +0.023 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.822 +0.022 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.729 +0.022 17 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.638 +0.021 19 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.551 +0.020 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.469 +0.019 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.393 +0.007 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.342 +0.046 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.262 +0.021 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.222 +0.037 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.165 +0.023 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.131 +0.018 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.103 +0.020 23 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.077 +0.017 23 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.035 +0.011 23 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.014 +0.005 22 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.006 +0.003 23 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.002 +0.001 23 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 1.039 +0.020 23 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 0.944 +0.020 23 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 0.851 +0.020 23 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.761 +0.020 23 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.674 +0.020 23 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.592 +0.020 23 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.514 +0.019 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.442 +0.018 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.374 +0.016 23 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.309 +0.014 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.257 +0.014 23 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.211 +0.014 23 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.172 +0.012 23 0 34 0
29OCT26 4.90 C 0.000 0.000 0.000 0.139 +0.011 23 0 27 0
29OCT26 5.00 C 0.000 0.000 0.000 0.111 +0.010 23 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.064 +0.007 24 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.033 +0.005 23 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.016 +0.003 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.008 +0.002 24 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 +0.001 23 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 1.053 +0.015 16 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.961 +0.019 18 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.871 +0.021 19 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.783 +0.020 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.699 +0.019 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.623 +0.017 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.552 +0.016 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.486 +0.016 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.425 +0.015 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.369 +0.014 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.318 +0.013 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.273 +0.012 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.232 +0.011 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.196 +0.010 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.165 +0.009 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.104 +0.007 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.063 +0.005 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.039 +0.004 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.022 +0.002 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 22 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 1.066 +0.013 22 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.980 +0.015 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.894 +0.019 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.811 +0.018 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.732 +0.017 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.657 +0.017 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.587 +0.018 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.519 +0.015 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.456 +0.014 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.399 +0.013 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.349 +0.016 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.305 +0.016 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.262 +0.015 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.226 +0.014 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.192 +0.012 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.128 +0.009 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.084 +0.008 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.053 +0.006 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.033 +0.004 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.020 +0.003 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 0.000 21 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 1.089 +0.021 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.004 +0.019 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 0.923 +0.019 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.846 +0.018 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.772 +0.017 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.702 +0.020 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.635 +0.021 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.572 +0.020 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.513 +0.020 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.460 +0.019 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.410 +0.018 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.365 +0.016 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.325 +0.017 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.287 +0.015 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.255 +0.015 23 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.185 +0.016 23 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.133 +0.011 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.094 +0.008 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.066 +0.007 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.046 +0.005 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.031 +0.004 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.021 +0.003 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.014 +0.002 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
TOTAL CALL 1 3,649 -1
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.004 -0.001 25 0 100 0
30JUL26 4.20 P 0.000 0.000 0.000 0.010 -0.002 26 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.021 -0.004 25 0 212 0
30JUL26 4.40 P 0.000 0.000 0.000 0.042 -0.006 26 0 61 0
30JUL26 4.50 P 0.083 0.083 0.083 0.072 -0.011 25 5 195 0
30JUL26 4.60 P 0.000 0.000 0.000 0.114 -0.013 25 5 345 +5
30JUL26 4.70 P 0.000 0.000 0.000 0.177 -0.014 26 5 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.248 -0.017 27 5 42 +5
30JUL26 4.90 P 0.000 0.000 0.000 0.331 -0.018 28 5 99 +5
30JUL26 5.00 P 0.000 0.000 0.000 0.422 -0.019 31 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.660 -0.024 36 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 0.910 -0.023 46 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 1.160 -0.024 55 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.410 -0.024 62 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.660 -0.023 70 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.910 -0.023 77 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.160 -0.024 84 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.410 -0.023 90 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.660 -0.024 96 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.910 -0.023 102 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.007 -0.005 22 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.014 -0.007 22 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.025 -0.011 22 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.043 -0.015 22 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.069 -0.019 22 0 95 0
28AUG26 4.50 P 0.000 0.000 0.000 0.105 -0.014 22 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.151 -0.021 23 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.196 -0.031 21 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.275 -0.028 23 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.352 -0.027 24 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.436 -0.025 25 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.668 -0.018 29 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.915 -0.019 35 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.165 -0.019 41 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.415 -0.019 47 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.665 -0.019 52 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.915 -0.019 57 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.165 -0.019 62 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.415 -0.019 67 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.665 -0.019 71 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.915 -0.019 75 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 +0.003 22 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.020 +0.004 22 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.033 +0.005 23 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.050 +0.006 22 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.074 +0.007 23 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.106 +0.008 23 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.144 +0.006 23 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.181 -0.006 22 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.234 -0.011 22 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.312 +0.001 23 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.384 -0.002 24 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.462 -0.005 24 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.678 -0.017 26 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.915 -0.019 29 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.165 -0.019 34 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.415 -0.019 39 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.665 -0.019 43 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.915 -0.019 47 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.165 -0.019 51 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.415 -0.019 55 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.665 -0.019 59 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.915 -0.019 62 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.164 -0.020 65 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.414 -0.020 68 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.016 0.000 23 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.026 +0.001 24 0 30 0
29OCT26 4.00 P 0.000 0.000 0.000 0.039 0.000 24 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.056 0.000 23 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.078 -0.002 23 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.103 -0.006 23 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.134 -0.009 23 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.173 -0.010 23 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.222 -0.008 23 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.274 -0.010 23 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.339 -0.007 23 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.406 -0.009 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.478 -0.010 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.679 -0.016 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.915 -0.019 26 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.165 -0.019 30 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.415 -0.019 34 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.665 -0.019 38 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.915 -0.019 42 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.165 -0.019 45 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.023 0.000 23 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.034 -0.001 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.047 -0.002 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.066 -0.001 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.088 -0.002 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.114 -0.004 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.146 -0.004 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.184 -0.005 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.228 -0.006 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.276 -0.007 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.331 -0.008 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.392 -0.009 24 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.457 -0.010 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.528 -0.012 24 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.725 -0.015 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.947 -0.017 27 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.187 -0.020 29 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.441 -0.019 34 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.683 -0.018 36 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.925 -0.020 38 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.169 -0.022 40 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.415 -0.023 42 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.665 -0.024 44 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.915 -0.024 47 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.164 -0.025 49 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.042 0.000 22 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.057 0.000 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.071 -0.004 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.098 0.000 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.123 -0.003 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.155 -0.002 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.186 -0.001 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.221 -0.007 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.267 -0.004 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.313 -0.009 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.363 -0.012 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.423 -0.006 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.482 -0.012 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.550 -0.012 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.622 -0.012 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.821 -0.008 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.030 -0.013 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.252 -0.014 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.495 -0.004 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.719 -0.018 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.949 -0.019 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.198 -0.013 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.438 -0.015 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.677 -0.031 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.927 -0.022 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.067 +0.001 22 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.086 +0.001 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.109 +0.001 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.134 +0.001 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.159 -0.004 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.188 -0.002 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.224 0.000 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.265 -0.001 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.309 -0.001 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.357 -0.003 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.409 -0.003 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.465 -0.005 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.525 -0.005 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.588 -0.006 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.655 -0.006 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.835 -0.016 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 1.038 -0.020 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.254 -0.025 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.495 -0.010 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.719 -0.023 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.962 -0.018 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.202 -0.019 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.438 -0.022 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.680 -0.028 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.927 -0.022 0 0 0 0
TOTAL PUT 25 4,022 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 8.91
30JUL26 6.50 C 0.000 0.000 0.000 2.422 -0.149 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.173 -0.148 38 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.923 -0.150 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.674 -0.150 29 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.424 -0.146 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.175 -0.139 21 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.929 -0.100 21 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.691 -0.098 21 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.474 -0.092 21 0 0 0
30JUL26 8.75 C 0.339 0.339 0.339 0.284 -0.090 20 3 112 +3
30JUL26 9.00 C 0.000 0.000 0.000 0.156 -0.074 21 0 213 0
30JUL26 9.25 C 0.000 0.000 0.000 0.079 -0.044 22 0 239 0
30JUL26 9.50 C 0.000 0.000 0.000 0.033 -0.025 22 0 137 0
30JUL26 9.75 C 0.000 0.000 0.000 0.012 -0.013 21 0 300 0
30JUL26 10.00 C 0.000 0.000 0.000 0.004 -0.005 22 0 133 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 57 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.423 -0.168 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.176 -0.167 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.928 -0.168 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.682 -0.164 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.438 -0.155 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.206 -0.138 22 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.975 -0.096 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.761 -0.091 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.569 -0.084 22 0 16 0
28AUG26 8.75 C 0.430 0.430 0.430 0.395 -0.100 21 16 61 +16
28AUG26 9.00 C 0.304 0.304 0.304 0.269 -0.076 21 16 31 +16
28AUG26 9.25 C 0.000 0.000 0.000 0.183 -0.051 22 0 109 0
28AUG26 9.50 C 0.000 0.000 0.000 0.114 -0.037 22 0 273 0
28AUG26 9.75 C 0.000 0.000 0.000 0.066 -0.026 22 0 206 0
28AUG26 10.00 C 0.000 0.000 0.000 0.037 -0.017 22 0 367 0
28AUG26 10.50 C 0.000 0.000 0.000 0.010 -0.006 22 0 431 0
28AUG26 11.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.429 -0.167 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.181 -0.168 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 1.935 -0.167 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.690 -0.161 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.447 -0.152 17 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.219 -0.133 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.995 -0.089 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.789 -0.080 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.601 -0.077 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.453 -0.073 23 0 140 0
29SEP26 9.00 C 0.361 0.361 0.361 0.315 -0.068 22 30 291 +30
29SEP26 9.25 C 0.000 0.000 0.000 0.232 -0.024 23 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.156 -0.030 23 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.102 -0.021 23 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.065 -0.014 23 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.024 -0.006 23 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.002 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 40 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 48 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.430 -0.168 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.183 -0.168 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.938 -0.167 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.694 -0.159 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.454 -0.149 21 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.224 -0.137 22 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.008 -0.091 22 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.810 -0.084 22 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.615 -0.095 21 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.472 -0.096 21 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.373 -0.059 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.276 -0.045 22 0 50 0
29OCT26 9.50 C 0.000 0.000 0.000 0.199 -0.035 22 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.140 -0.027 22 0 0 0
29OCT26 10.00 C 0.138 0.138 0.138 0.097 -0.020 22 10 21 +10
29OCT26 10.50 C 0.000 0.000 0.000 0.044 -0.011 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.019 -0.005 22 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.431 -0.168 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.186 -0.167 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.944 -0.165 19 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.709 -0.152 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.483 -0.139 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.271 -0.125 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.067 -0.119 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.889 -0.079 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.733 -0.072 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.597 -0.066 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.495 -0.061 23 0 155 0
30DEC26 9.25 C 0.000 0.000 0.000 0.395 -0.054 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.313 -0.045 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.245 -0.037 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.189 -0.030 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.109 -0.022 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.061 -0.013 23 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.032 -0.009 22 0 275 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 -0.005 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.002 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.456 -0.166 26 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.225 -0.148 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.001 -0.131 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.786 -0.117 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.581 -0.107 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.383 -0.107 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.167 -0.140 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.008 -0.098 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.863 -0.093 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.732 -0.091 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.601 -0.125 21 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.534 -0.081 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.444 -0.074 22 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.364 -0.072 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.301 -0.061 22 0 91 0
30MAR27 10.50 C 0.000 0.000 0.000 0.197 -0.051 22 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.126 -0.040 22 0 40 0
30MAR27 11.50 C 0.180 0.180 0.179 0.080 -0.029 22 30 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.050 -0.020 22 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.030 -0.014 22 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.018 -0.010 22 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 -0.006 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.005 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 -0.004 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.513 -0.147 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.289 -0.149 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.072 -0.155 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.865 -0.157 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.669 -0.152 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.483 -0.148 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.325 -0.110 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.180 -0.102 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.050 -0.082 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.927 -0.067 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.819 -0.063 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.718 -0.056 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.629 -0.055 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.548 -0.047 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.476 -0.048 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.364 -0.052 24 0 110 0
29JUN27 11.00 C 0.000 0.000 0.000 0.271 -0.037 24 0 154 0
29JUN27 11.50 C 0.000 0.000 0.000 0.206 -0.027 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.150 -0.020 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.108 -0.014 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.076 -0.014 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.054 -0.011 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.039 -0.007 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.027 -0.005 25 0 31 0
TOTAL CALL 105 26,626 +75
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 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.00 P 0.011 0.011 0.011 0.004 0.000 21 21 51 +21
30JUL26 8.25 P 0.000 0.000 0.000 0.016 +0.002 21 0 120 0
30JUL26 8.50 P 0.052 0.058 0.052 0.050 +0.009 22 29 213 +23
30JUL26 8.75 P 0.117 0.124 0.117 0.121 +0.026 22 22 277 +17
30JUL26 9.00 P 0.000 0.000 0.000 0.239 +0.048 22 0 289 0
30JUL26 9.25 P 0.000 0.000 0.000 0.403 +0.069 21 0 111 0
30JUL26 9.50 P 0.000 0.000 0.000 0.610 +0.077 21 0 61 0
30JUL26 9.75 P 0.828 0.828 0.828 0.843 +0.091 21 10 267 -10
30JUL26 10.00 P 0.000 0.000 0.000 1.090 +0.099 0 0 176 0
30JUL26 10.50 P 0.000 0.000 0.000 1.612 +0.122 44 0 272 0
30JUL26 11.00 P 0.000 0.000 0.000 2.112 +0.122 53 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.612 +0.122 62 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 3.112 +0.122 70 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.612 +0.122 77 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.112 +0.122 84 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.612 +0.122 91 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.112 +0.122 97 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.612 +0.122 103 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 6.112 +0.122 109 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.612 +0.122 115 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 7.112 +0.122 120 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.005 0.000 22 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.014 +0.002 22 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.033 +0.005 22 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.069 +0.011 22 0 127 0
28AUG26 8.50 P 0.000 0.000 0.000 0.128 +0.024 22 0 81 0
28AUG26 8.75 P 0.210 0.210 0.210 0.218 +0.038 22 10 102 +10
28AUG26 9.00 P 0.000 0.000 0.000 0.343 +0.057 23 0 103 0
28AUG26 9.25 P 0.000 0.000 0.000 0.501 +0.071 23 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.669 +0.067 22 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.877 +0.078 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 1.102 +0.087 22 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.612 +0.122 31 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 2.112 +0.122 38 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.612 +0.122 44 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.112 +0.122 49 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.612 +0.122 55 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.112 +0.122 59 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.612 +0.122 64 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.112 +0.122 69 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.612 +0.122 73 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 6.112 +0.122 77 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.612 +0.122 81 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.015 +0.004 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.030 +0.005 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.058 +0.013 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.101 +0.019 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.166 +0.029 22 0 205 0
29SEP26 8.50 P 0.000 0.000 0.000 0.252 +0.037 22 0 193 0
29SEP26 8.75 P 0.333 0.333 0.333 0.365 +0.048 22 35 186 0
29SEP26 9.00 P 0.000 0.000 0.000 0.503 +0.060 22 0 284 0
29SEP26 9.25 P 0.000 0.000 0.000 0.704 +0.108 24 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.856 +0.039 21 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 1.064 +0.043 21 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.280 +0.113 21 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.737 +0.126 0 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.214 +0.135 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.716 +0.160 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.191 +0.148 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.700 +0.166 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.179 +0.151 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.691 +0.168 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.188 +0.169 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.685 +0.169 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.183 +0.170 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.680 +0.169 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.178 +0.170 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.676 +0.170 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.173 +0.170 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.671 +0.170 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.014 +0.003 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.028 +0.005 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.051 +0.009 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.084 +0.013 22 0 70 0
29OCT26 8.00 P 0.130 0.130 0.130 0.135 +0.018 22 10 13 +10
29OCT26 8.25 P 0.000 0.000 0.000 0.204 +0.024 22 0 15 0
29OCT26 8.50 P 0.275 0.275 0.275 0.295 +0.031 22 10 20 +10
29OCT26 8.75 P 0.000 0.000 0.000 0.409 +0.041 21 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.579 +0.084 23 0 10 0
29OCT26 9.25 P 0.000 0.000 0.000 0.746 +0.097 23 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.905 +0.077 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.103 +0.077 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.330 +0.099 23 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.778 +0.143 23 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 2.248 +0.153 22 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.730 +0.159 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.219 +0.163 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.710 +0.164 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.022 +0.002 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.040 +0.005 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.063 +0.007 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.098 +0.010 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.147 +0.015 22 0 10 0
30DEC26 8.00 P 0.188 0.188 0.188 0.210 +0.020 22 10 63 +10
30DEC26 8.25 P 0.000 0.000 0.000 0.290 +0.025 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.387 +0.031 22 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.502 +0.036 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.639 +0.046 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.810 +0.074 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.983 +0.059 22 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.170 +0.067 22 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.387 +0.122 23 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.815 +0.134 23 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 2.271 +0.146 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.743 +0.154 22 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.225 +0.159 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.714 +0.163 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.206 +0.165 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.701 +0.167 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.197 +0.168 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.694 +0.169 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.191 +0.169 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.689 +0.170 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.186 +0.169 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.684 +0.170 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.182 +0.170 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.679 +0.170 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.030 -0.003 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.049 -0.003 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.075 -0.001 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.113 -0.003 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.160 +0.006 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.208 -0.003 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.281 -0.001 21 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.368 +0.003 21 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.469 +0.009 21 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.591 +0.019 21 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.759 +0.050 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.889 +0.050 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.054 +0.032 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.259 +0.064 23 0 116 0
30MAR27 10.00 P 1.380 1.380 1.380 1.453 +0.114 23 3 146 +3
30MAR27 10.50 P 0.000 0.000 0.000 1.864 +0.127 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.303 +0.138 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.763 +0.147 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.237 +0.155 21 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.721 +0.160 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.210 +0.163 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.703 +0.165 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.198 +0.167 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.694 +0.168 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.191 +0.169 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.689 +0.170 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.186 +0.169 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.086 +0.005 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.121 +0.010 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.166 +0.009 25 0 10 0
29JUN27 7.25 P 0.220 0.220 0.220 0.210 +0.012 24 10 60 +10
29JUN27 7.50 P 0.000 0.000 0.000 0.283 +0.029 25 0 70 0
29JUN27 7.75 P 0.000 0.000 0.000 0.362 +0.033 25 0 191 0
29JUN27 8.00 P 0.000 0.000 0.000 0.451 +0.036 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.551 +0.039 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.667 +0.043 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.792 +0.046 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.933 +0.052 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 1.084 +0.047 25 0 97 0
29JUN27 9.50 P 1.255 1.255 1.255 1.247 +0.049 26 10 89 +10
29JUN27 9.75 P 0.000 0.000 0.000 1.422 +0.057 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.606 +0.059 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 2.004 +0.069 27 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.435 +0.078 28 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.892 +0.098 29 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.370 +0.135 31 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.839 +0.152 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.304 +0.160 32 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.771 +0.164 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.242 +0.161 30 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.716 +0.165 0 0 0 0
TOTAL PUT 180 15,407 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 10.83
30JUL26 8.25 C 0.00 0.00 0.00 2.60 -0.56 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.36 -0.55 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.11 -0.56 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.88 -0.56 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.65 -0.57 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.43 -0.58 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.23 -0.51 48 0 0 0
30JUL26 10.00 C 0.99 0.99 0.99 1.01 -0.52 44 15 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.69 -0.46 46 0 30 0
30JUL26 11.00 C 0.40 0.40 0.40 0.45 -0.36 47 3 33 +2
30JUL26 11.50 C 0.35 0.35 0.25 0.27 -0.28 47 5 235 +4
30JUL26 12.00 C 0.25 0.25 0.16 0.16 -0.19 48 16 151 +10
30JUL26 12.50 C 0.16 0.16 0.12 0.09 -0.13 49 49 206 +1
30JUL26 13.00 C 0.08 0.08 0.08 0.05 -0.08 50 1 352 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 706 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 740 0
28AUG26 8.25 C 0.00 0.00 0.00 2.60 -0.61 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.37 -0.54 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.15 -0.52 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.94 -0.53 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.80 -0.46 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.61 -0.50 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.43 -0.51 47 0 0 0
28AUG26 10.00 C 1.30 1.30 1.16 1.22 -0.48 44 30 53 +30
28AUG26 10.50 C 1.08 1.08 0.95 0.94 -0.43 46 75 174 +75
28AUG26 11.00 C 0.82 0.82 0.82 0.70 -0.37 46 10 255 0
28AUG26 11.50 C 0.00 0.00 0.00 0.51 -0.30 46 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.38 -0.23 47 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.27 -0.18 48 0 503 0
28AUG26 13.00 C 0.00 0.00 0.00 0.19 -0.13 48 0 214 0
28AUG26 13.50 C 0.00 0.00 0.00 0.13 -0.10 48 0 195 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 -0.07 49 0 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.05 49 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.12 -0.56 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.83 -0.60 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.59 -0.60 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.36 -0.59 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.12 -0.60 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.89 -0.63 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.67 -0.58 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.45 -0.61 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.25 -0.57 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.05 -0.57 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 -0.57 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 -0.51 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.48 -0.52 44 0 0 0
29SEP26 10.00 C 1.43 1.43 1.34 1.34 -0.44 45 61 100 +59
29SEP26 10.50 C 1.04 1.04 1.04 1.06 -0.41 46 15 60 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.36 46 0 27 0
29SEP26 11.50 C 0.80 0.80 0.80 0.62 -0.31 45 10 55 +10
29SEP26 12.00 C 0.64 0.66 0.53 0.46 -0.26 45 600 407 +181
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.22 45 0 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.18 44 0 148 0
29SEP26 13.50 C 0.31 0.31 0.31 0.18 -0.14 45 2 110 +2
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.11 45 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.08 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.07 44 0 343 0
29SEP26 15.50 C 0.14 0.14 0.14 0.05 -0.05 46 15 223 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 604 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 206 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
29OCT26 8.25 C 0.00 0.00 0.00 2.69 -0.58 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.49 -0.57 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.29 -0.55 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.09 -0.55 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.91 -0.53 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.74 -0.53 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.57 -0.51 44 0 0 0
29OCT26 10.00 C 1.49 1.49 1.39 1.44 -0.46 46 60 60 +60
29OCT26 10.50 C 0.00 0.00 0.00 1.18 -0.40 46 0 15 0
29OCT26 11.00 C 1.10 1.10 1.10 0.95 -0.36 46 15 15 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.76 -0.31 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.60 -0.27 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.47 -0.23 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.36 -0.20 45 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.28 -0.17 45 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.22 -0.14 45 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.17 -0.11 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.13 -0.09 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 -0.07 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.62 -0.60 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.38 -0.59 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.17 -0.58 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.95 -0.59 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.75 -0.57 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 -0.56 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.37 -0.53 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 -0.52 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 -0.51 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.45 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 -0.43 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.58 -0.45 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.33 -0.40 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 -0.28 45 0 102 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.24 45 0 111 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 -0.18 45 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.18 45 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.15 45 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.13 45 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.11 45 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.09 45 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.08 44 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.07 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 67 0
30DEC26 21.00 C 0.12 0.12 0.12 0.03 0.00 46 45 135 +45
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 46 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30MAR27 8.25 C 0.00 0.00 0.00 2.90 -0.48 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.71 -0.48 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.53 -0.47 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 -0.49 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.24 -0.49 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.09 -0.48 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 -0.46 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.82 -0.45 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.58 -0.41 41 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.38 -0.35 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.30 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.28 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.25 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.22 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 -0.20 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.18 42 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.16 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.15 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.13 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.11 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.10 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.09 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.08 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.07 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.06 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 159 0
29JUN27 8.25 C 0.00 0.00 0.00 3.06 -0.48 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.91 -0.45 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.75 -0.44 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.60 -0.44 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.46 -0.42 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.33 -0.40 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.19 -0.41 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.08 -0.38 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.82 -0.39 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.61 -0.36 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.44 -0.36 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.30 -0.32 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.17 -0.28 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 -0.24 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.91 -0.24 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 -0.21 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 -0.20 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 -0.18 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 -0.16 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 -0.16 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.14 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.14 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 -0.11 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.10 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 -0.09 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.22 -0.08 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
TOTAL CALL 1,027 19,616 +525
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 9.00 P 0.05 0.05 0.05 0.04 +0.02 50 5 13 +5
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.03 49 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 +0.04 49 0 129 0
30JUL26 9.75 P 0.10 0.16 0.10 0.14 +0.07 49 2 180 0
30JUL26 10.00 P 0.19 0.21 0.19 0.20 +0.09 49 11 436 +1
30JUL26 10.50 P 0.29 0.39 0.29 0.37 +0.16 49 34 820 -1
30JUL26 11.00 P 0.53 0.53 0.53 0.63 +0.26 50 2 352 -2
30JUL26 11.50 P 0.00 0.00 0.00 0.96 +0.35 51 0 120 0
30JUL26 12.00 P 1.33 1.33 1.33 1.31 +0.38 48 1 237 -1
30JUL26 12.50 P 0.00 0.00 0.00 1.74 +0.40 48 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 2.27 +0.53 63 0 476 0
30JUL26 13.50 P 0.00 0.00 0.00 2.76 +0.59 69 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.26 +0.61 77 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.75 +0.62 83 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 4.26 +0.65 92 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.76 +0.65 99 0 252 -411
30JUL26 16.00 P 0.00 0.00 0.00 5.17 +0.56 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.67 +0.56 0 0 255 0
30JUL26 17.00 P 0.00 0.00 0.00 6.17 +0.56 0 0 105 -15
30JUL26 17.50 P 0.00 0.00 0.00 6.67 +0.56 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.17 +0.56 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.67 +0.56 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.17 +0.56 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.67 +0.56 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.17 +0.56 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.17 +0.56 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.17 +0.56 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.10 +0.04 48 0 52 0
28AUG26 9.00 P 0.13 0.13 0.13 0.14 +0.05 48 25 40 +25
28AUG26 9.25 P 0.00 0.00 0.00 0.19 +0.08 48 0 191 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 +0.09 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 +0.13 48 0 75 0
28AUG26 10.00 P 0.33 0.33 0.33 0.40 +0.15 48 1 9 +1
28AUG26 10.50 P 0.58 0.62 0.58 0.61 +0.21 48 6 120 +4
28AUG26 11.00 P 0.72 0.87 0.72 0.87 +0.28 48 17 72 +2
28AUG26 11.50 P 0.00 0.00 0.00 1.19 +0.34 49 0 198 0
28AUG26 12.00 P 0.00 0.00 0.00 1.50 +0.35 47 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.95 +0.44 52 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.38 +0.45 53 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.84 +0.52 56 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.31 +0.52 59 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.80 +0.53 64 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.29 +0.59 67 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.78 +0.63 71 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.26 +0.64 73 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.76 +0.63 77 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 6.25 +0.60 79 0 75 -105
28AUG26 17.50 P 0.00 0.00 0.00 6.67 +0.56 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.17 +0.56 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.67 +0.56 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.17 +0.56 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.67 +0.56 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.17 +0.56 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.17 +0.56 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.17 +0.56 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 +0.03 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.04 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.05 44 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.06 44 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.09 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.11 43 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.13 43 0 46 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.14 43 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 +0.18 43 0 32 0
29SEP26 11.00 P 0.90 0.94 0.90 1.11 +0.23 43 8 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.42 +0.27 42 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.78 +0.32 41 0 43 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 +0.38 42 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.61 +0.44 42 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 +0.48 41 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 +0.51 39 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.94 +0.54 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.41 +0.56 28 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.88 +0.56 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.36 +0.61 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.84 +0.56 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.32 +0.53 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.82 +0.57 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.30 +0.63 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.78 +0.58 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.27 +0.59 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.76 +0.57 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.25 +0.63 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.38 +0.56 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.37 +0.76 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.36 +0.56 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 +0.04 44 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.25 +0.07 45 0 3 0
29OCT26 8.75 P 0.00 0.00 0.00 0.30 +0.07 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.37 +0.09 44 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.45 +0.10 44 0 2 0
29OCT26 9.50 P 0.46 0.46 0.46 0.53 +0.12 44 4 4 +4
29OCT26 9.75 P 0.00 0.00 0.00 0.63 +0.13 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.73 +0.15 44 0 9 0
29OCT26 10.50 P 0.92 1.01 0.92 0.98 +0.20 44 9 22 +9
29OCT26 11.00 P 1.23 1.23 1.23 1.25 +0.23 43 6 47 +6
29OCT26 11.50 P 1.42 1.61 1.42 1.59 +0.29 44 30 45 +15
29OCT26 12.00 P 1.76 1.76 1.76 1.97 +0.37 45 15 75 +15
29OCT26 12.50 P 0.00 0.00 0.00 2.36 +0.42 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.78 +0.49 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.21 +0.53 48 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.65 +0.55 48 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.11 +0.52 49 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.57 +0.57 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.04 +0.55 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.51 +0.56 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.04 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.07 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.06 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 +0.09 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 +0.11 43 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 +0.13 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.15 44 0 48 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.17 43 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.18 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.20 43 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.19 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.26 43 0 123 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.31 43 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.33 42 0 103 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 +0.38 43 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.50 +0.43 43 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 +0.45 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.33 +0.50 45 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.77 +0.50 46 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.20 +0.51 46 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.66 +0.53 47 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 5.11 +0.57 47 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.58 +0.59 48 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 6.04 +0.53 48 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.52 +0.61 49 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.99 +0.55 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.47 +0.56 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.95 +0.57 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.43 +0.58 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.91 +0.58 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.39 +0.64 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.38 +0.56 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.37 +0.62 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.36 +0.56 0 0 0 0
30MAR27 8.25 P 0.38 0.38 0.38 0.43 +0.09 41 1 1 +1
30MAR27 8.50 P 0.00 0.00 0.00 0.50 +0.10 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 +0.11 41 2 1 -2
30MAR27 9.00 P 0.00 0.00 0.00 0.67 +0.13 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 +0.14 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 +0.15 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 +0.17 40 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 +0.18 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 +0.20 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.29 41 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.28 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 +0.34 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.40 41 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 +0.44 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 +0.47 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.88 +0.49 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.32 +0.52 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.75 +0.53 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.20 +0.55 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.66 +0.56 45 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 6.11 +0.57 45 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.59 +0.60 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.06 +0.58 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.47 +0.51 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.95 +0.50 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.43 +0.53 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.92 +0.54 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.41 +0.55 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.39 +0.55 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.38 +0.56 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.37 +0.56 42 0 0 0
29JUN27 8.25 P 0.49 0.49 0.49 0.57 +0.09 41 1 1 +1
29JUN27 8.50 P 0.00 0.00 0.00 0.64 +0.09 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.73 +0.12 40 2 8 +2
29JUN27 9.00 P 0.00 0.00 0.00 0.82 +0.12 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.92 +0.14 40 0 3 0
29JUN27 9.50 P 0.88 0.88 0.88 1.03 +0.15 40 1 1 +1
29JUN27 9.75 P 0.00 0.00 0.00 1.14 +0.16 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.29 +0.21 41 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.55 +0.23 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.86 +0.29 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.13 +0.26 40 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.48 +0.30 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.84 +0.38 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.21 +0.40 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.61 +0.43 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.98 +0.41 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.38 +0.40 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.80 +0.40 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.24 +0.43 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.67 +0.43 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.13 +0.46 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.59 +0.48 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.06 +0.50 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.51 +0.49 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.99 +0.50 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.46 +0.51 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.94 +0.51 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.43 +0.53 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.40 +0.53 40 0 0 0
TOTAL PUT 183 16,775 -445
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$ 9.71
30JUL26 6.75 C 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.23 -0.02 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.98 -0.02 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.74 -0.02 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.50 -0.02 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.27 -0.02 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.05 -0.03 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.86 -0.02 42 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.68 -0.03 41 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.54 -0.02 43 0 18 0
30JUL26 9.75 C 0.36 0.37 0.36 0.39 -0.02 41 45 60 +45
30JUL26 10.00 C 0.26 0.26 0.26 0.30 -0.01 42 5 70 +5
30JUL26 10.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 178 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 523 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 306 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.00 -0.02 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.75 -0.02 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.52 -0.02 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.28 -0.02 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.06 -0.02 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.84 -0.02 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.63 -0.02 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.44 -0.01 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.25 -0.02 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.93 -0.01 45 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.79 0.00 45 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.67 -0.01 45 0 10 0
28AUG26 10.00 C 0.00 0.00 0.00 0.58 +0.02 47 0 27 0
28AUG26 10.50 C 0.00 0.00 0.00 0.40 +0.01 46 0 63 0
28AUG26 11.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 170 0
28AUG26 11.50 C 0.00 0.00 0.00 0.17 0.00 46 0 135 0
28AUG26 12.00 C 0.11 0.11 0.11 0.11 0.00 46 15 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 0.00 46 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 46 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 0.04 0.04 0.04 0.01 0.00 43 14 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 -0.02 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.80 -0.02 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 -0.02 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.35 -0.02 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.13 -0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.93 -0.02 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.74 -0.01 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.38 -0.02 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.02 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 -0.01 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.01 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 0.00 44 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.01 43 0 23 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 0.00 44 0 63 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 0.00 44 0 37 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.07 -0.01 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.84 -0.02 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.62 -0.01 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.41 -0.01 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.20 -0.01 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.01 -0.01 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.82 -0.01 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.64 -0.01 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.48 0.00 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.33 0.00 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.18 -0.01 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.05 -0.01 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.94 +0.01 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.82 -0.01 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.49 0.00 42 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 3.16 -0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.95 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.75 -0.01 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.55 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 -0.01 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.01 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.70 +0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 +0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 0.00 42 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 +0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.07 +0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 +0.01 42 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.01 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 +0.01 42 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.01 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.01 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 41 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 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 3.31 -0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.12 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.93 0.00 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.75 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.57 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 0.00 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 0.00 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 0.00 42 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 +0.01 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 0.00 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 +0.01 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 0.00 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 +0.01 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 +0.01 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 +0.01 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.01 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.01 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 +0.02 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 0.00 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 0.00 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.46 0.00 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.28 0.00 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.10 0.00 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.93 0.00 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.77 +0.01 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.61 0.00 42 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 0.00 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.32 +0.01 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.18 0.00 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.06 +0.02 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 +0.01 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.82 +0.02 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.71 +0.02 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.60 +0.01 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.41 +0.01 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 +0.02 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.09 +0.02 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 +0.02 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 +0.02 42 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 +0.02 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
TOTAL CALL 79 6,666 +50
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 46 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 44 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 43 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 0.00 42 0 36 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.42 -0.01 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.58 +0.01 43 0 48 0
30JUL26 10.50 P 0.00 0.00 0.00 0.92 +0.01 42 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.34 +0.01 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.80 +0.01 40 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.79 +0.02 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.29 +0.02 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.79 +0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.29 +0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.79 +0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.29 +0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.29 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 47 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 0.00 46 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 0.00 46 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 -0.01 45 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.42 -0.01 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.53 -0.01 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.67 +0.01 45 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.81 0.00 45 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.14 +0.02 46 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.51 +0.02 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.92 +0.02 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.36 +0.02 45 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.82 +0.02 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.30 +0.02 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.29 +0.02 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.29 +0.02 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.79 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.29 +0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.79 +0.02 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 0.00 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 43 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 0.00 43 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 0.00 42 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 0.00 42 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.01 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 0.00 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 0.00 43 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 +0.02 44 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.25 +0.01 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.61 +0.01 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 +0.01 43 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 +0.01 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.87 +0.02 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.33 +0.02 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.81 +0.02 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.30 +0.02 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 +0.02 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.29 +0.02 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.79 +0.02 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.29 +0.02 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.79 +0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.29 +0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.29 +0.02 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.79 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.29 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.79 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.29 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.29 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.29 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.29 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.29 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.29 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.29 +0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.29 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.29 +0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.29 +0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.89 +0.02 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.34 +0.02 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.69 +0.02 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.07 +0.02 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.48 +0.02 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.91 +0.02 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.36 +0.02 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.83 +0.02 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.31 - 42 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.02 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 +0.02 42 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.02 42 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.03 42 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 +0.03 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 +0.03 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.24 +0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 +0.03 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.04 +0.03 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 +0.03 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.91 +0.03 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.37 +0.03 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.83 +0.02 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.31 +0.02 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.80 +0.02 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.29 +0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.79 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.29 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.29 +0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.79 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.29 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.79 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.29 +0.02 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.29 +0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.29 +0.02 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.29 +0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.29 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.29 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.01 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 +0.03 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.05 +0.03 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 +0.03 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.46 +0.04 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.76 +0.04 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.09 +0.04 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.44 +0.03 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.81 +0.04 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.20 +0.03 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.61 +0.03 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.04 +0.04 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 +0.03 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.92 +0.03 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.38 +0.03 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.85 +0.03 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.32 +0.02 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.81 +0.03 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.30 +0.03 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.29 +0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.79 +0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.29 +0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.79 +0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.29 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.88 +0.03 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 +0.03 42 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 +0.04 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.36 +0.03 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.49 +0.03 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.64 +0.03 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.94 +0.04 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.27 +0.04 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.61 +0.04 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.98 +0.04 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.35 +0.04 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.75 +0.04 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.16 +0.04 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.59 +0.04 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.02 +0.04 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.46 +0.03 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.92 +0.04 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.38 +0.03 42 0 0 0
TOTAL PUT 0 2,680 0
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$ 105.60
10JUL26 65.00 C 0.00 0.00 0.00 40.62 -2.10 175 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 38.12 -2.10 160 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 35.62 -2.10 145 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 33.12 -2.10 131 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 30.62 -2.11 117 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 28.12 -2.11 103 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 25.62 -2.11 88 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 23.12 -2.13 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 20.64 -2.13 97 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 18.16 -2.16 93 0 2 0
10JUL26 90.00 C 0.00 0.00 0.00 15.72 -2.20 94 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 13.35 -2.23 95 0 1 0
10JUL26 95.00 C 11.00 11.00 11.00 11.00 -2.34 90 12 40 -12
10JUL26 97.50 C 0.00 0.00 0.00 8.95 -2.28 94 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 7.13 -2.16 98 0 22 0
10JUL26 102.50 C 0.00 0.00 0.00 5.51 -1.89 99 0 32 0
10JUL26 105.00 C 3.76 4.10 2.88 4.05 -1.91 97 9 20 -5
10JUL26 107.50 C 2.32 2.32 2.32 2.88 -1.79 97 6 15 +6
10JUL26 110.00 C 1.59 2.26 1.58 1.98 -1.66 96 61 138 +39
10JUL26 112.50 C 1.27 1.27 1.10 1.31 -1.41 96 45 98 +45
10JUL26 115.00 C 0.76 0.90 0.76 0.83 -1.16 95 12 143 0
10JUL26 117.50 C 0.00 0.00 0.00 0.51 -0.91 95 0 109 0
10JUL26 120.00 C 0.42 0.42 0.40 0.30 -0.69 95 12 13 -3
10JUL26 122.50 C 0.20 0.20 0.20 0.17 -0.51 94 3 166 +3
10JUL26 125.00 C 0.00 0.00 0.00 0.10 -0.36 95 0 1 0
10JUL26 127.50 C 0.12 0.12 0.12 0.06 -0.24 97 2 2 +2
10JUL26 130.00 C 0.00 0.00 0.00 0.03 -0.16 96 0 9 0
17JUL26 85.00 C 0.00 0.00 0.00 20.99 -1.95 83 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 18.20 -2.44 49 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 16.57 -1.65 85 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 14.49 -2.22 85 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 12.54 -2.20 85 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 10.74 -2.16 85 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 8.82 -2.38 81 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 7.50 -2.44 84 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 6.39 -1.85 86 0 0 0
17JUL26 107.50 C 5.20 5.20 4.58 5.27 -1.72 87 30 15 +15
17JUL26 110.00 C 0.00 0.00 0.00 4.30 -1.58 87 0 4 0
17JUL26 112.50 C 0.00 0.00 0.00 3.46 -1.56 87 0 1 0
17JUL26 115.00 C 0.00 0.00 0.00 2.74 -1.42 87 0 0 0
17JUL26 117.50 C 2.40 2.40 2.36 2.15 -1.27 86 30 30 +30
17JUL26 120.00 C 1.94 1.94 1.90 1.67 -1.11 86 45 45 +45
17JUL26 122.50 C 0.00 0.00 0.00 1.29 -0.96 86 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.98 -0.83 86 0 30 0
17JUL26 127.50 C 0.00 0.00 0.00 0.74 -0.70 86 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 0.55 -0.59 86 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 40.75 -2.12 76 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 38.29 -2.12 78 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 35.76 -2.10 66 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 33.15 -2.41 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 30.92 -2.14 72 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 28.55 -2.21 73 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 26.24 -2.01 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 24.03 -2.18 75 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 21.58 -2.30 69 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 19.31 -2.45 67 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 17.52 -2.00 71 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 15.59 -2.65 71 0 77 0
30JUL26 95.00 C 0.00 0.00 0.00 14.33 -2.13 77 0 36 0
30JUL26 97.50 C 0.00 0.00 0.00 12.71 -2.08 77 0 300 0
30JUL26 100.00 C 0.00 0.00 0.00 11.21 -2.03 77 0 110 0
30JUL26 102.50 C 8.50 8.50 8.50 9.86 -1.58 78 1 2 0
30JUL26 105.00 C 8.00 8.77 8.00 8.50 -1.91 76 11 54 +1
30JUL26 107.50 C 7.01 7.60 7.01 7.60 -1.68 79 11 63 -8
30JUL26 110.00 C 6.50 6.50 6.50 6.63 -1.59 79 12 298 0
30JUL26 112.50 C 0.00 0.00 0.00 5.71 -1.56 79 0 169 0
30JUL26 115.00 C 4.67 4.67 4.67 4.88 -1.54 79 4 142 -4
30JUL26 117.50 C 0.00 0.00 0.00 4.16 -1.44 78 0 61 0
30JUL26 120.00 C 3.20 3.20 3.20 3.53 -1.33 78 2 253 -2
30JUL26 122.50 C 2.48 2.48 2.48 2.98 -1.22 78 1 88 -1
30JUL26 125.00 C 2.60 2.60 2.60 2.51 -1.11 78 5 91 -5
30JUL26 127.50 C 0.00 0.00 0.00 2.10 -1.01 78 0 129 0
30JUL26 130.00 C 2.00 2.00 2.00 1.76 -0.91 78 2 245 +2
30JUL26 132.50 C 0.00 0.00 0.00 1.46 -0.82 78 0 38 0
30JUL26 135.00 C 1.50 1.50 1.50 1.21 -0.73 78 4 115 +4
30JUL26 137.50 C 0.00 0.00 0.00 1.00 -0.65 78 0 108 0
30JUL26 140.00 C 0.94 0.94 0.94 0.83 -0.57 78 5 299 +5
30JUL26 142.50 C 0.00 0.00 0.00 0.68 -0.50 78 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.56 -0.44 78 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.45 -0.39 78 0 7 0
30JUL26 150.00 C 0.71 0.71 0.71 0.37 -0.34 78 1 240 +1
30JUL26 152.50 C 0.00 0.00 0.00 0.30 -0.29 78 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.24 -0.26 77 0 15 0
30JUL26 157.50 C 0.41 0.41 0.41 0.20 -0.21 78 15 64 +15
30JUL26 160.00 C 0.28 0.28 0.28 0.16 -0.19 78 2 316 -2
30JUL26 162.50 C 0.00 0.00 0.00 0.13 -0.16 78 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.11 -0.13 78 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.09 -0.11 78 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.07 -0.10 78 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.06 -0.08 79 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.05 -0.06 79 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.04 -0.06 79 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.03 -0.05 78 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.02 -0.05 77 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.04 75 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.02 78 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 40.90 -2.45 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 38.55 -2.40 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 36.05 -2.77 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 34.23 -2.14 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.12 -2.15 72 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 29.75 -1.48 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 27.90 -1.27 72 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 25.90 -1.96 72 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 23.91 -2.17 71 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 21.59 -2.31 67 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.82 -2.06 67 0 115 0
28AUG26 92.50 C 0.00 0.00 0.00 18.33 -1.91 68 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 16.76 -1.94 68 0 45 0
28AUG26 97.50 C 0.00 0.00 0.00 15.74 -2.04 72 0 166 0
28AUG26 100.00 C 0.00 0.00 0.00 14.35 -2.01 71 0 77 0
28AUG26 102.50 C 0.00 0.00 0.00 12.74 -2.29 69 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 11.89 -1.83 72 0 80 0
28AUG26 107.50 C 0.00 0.00 0.00 10.82 -1.76 72 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 9.97 -1.56 73 0 66 0
28AUG26 112.50 C 0.00 0.00 0.00 9.10 -1.44 73 0 210 0
28AUG26 115.00 C 0.00 0.00 0.00 8.25 -1.39 73 0 204 0
28AUG26 117.50 C 0.00 0.00 0.00 7.44 -1.43 73 0 36 0
28AUG26 120.00 C 0.00 0.00 0.00 6.69 -1.42 73 0 51 0
28AUG26 122.50 C 5.20 5.20 5.20 6.01 -1.41 73 5 21 0
28AUG26 125.00 C 0.00 0.00 0.00 5.39 -1.28 73 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 4.83 -1.26 73 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 4.32 -1.19 73 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 3.86 -1.12 73 0 35 0
28AUG26 135.00 C 0.00 0.00 0.00 3.45 -1.04 73 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 3.07 -0.98 73 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.73 -0.92 73 0 145 0
28AUG26 142.50 C 0.00 0.00 0.00 2.43 -0.86 73 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 2.16 -0.80 72 0 32 0
28AUG26 147.50 C 0.00 0.00 0.00 1.92 -0.74 72 0 15 0
28AUG26 150.00 C 2.08 2.08 2.08 1.70 -0.69 72 40 29 -40
28AUG26 152.50 C 0.00 0.00 0.00 1.51 -0.63 72 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 1.34 -0.58 72 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 1.18 -0.54 72 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.05 -0.49 72 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.93 -0.45 72 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.82 -0.42 72 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.72 -0.39 72 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.64 -0.35 72 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.56 -0.32 72 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.50 -0.29 72 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.44 -0.27 72 0 18 0
28AUG26 180.00 C 0.75 0.75 0.75 0.38 -0.25 72 1 12 +1
28AUG26 182.50 C 0.00 0.00 0.00 0.34 -0.22 72 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.30 -0.20 72 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.26 -0.19 72 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.23 -0.17 72 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.20 -0.16 72 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.18 -0.14 72 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 40.98 -2.38 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.11 -1.97 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.88 -2.07 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.95 -1.55 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.86 -1.61 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.85 -1.52 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.90 -1.68 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.97 -1.93 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.24 -1.93 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.50 -1.69 64 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 21.95 -1.64 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 20.47 -1.64 66 0 107 0
29SEP26 95.00 C 0.00 0.00 0.00 19.07 -1.64 66 0 203 0
29SEP26 97.50 C 0.00 0.00 0.00 17.74 -1.55 66 0 59 0
29SEP26 100.00 C 16.28 16.28 16.28 16.48 -1.45 67 1 256 0
29SEP26 102.50 C 0.00 0.00 0.00 15.99 -0.70 70 0 60 0
29SEP26 105.00 C 14.32 14.32 14.32 14.32 -1.31 68 1 46 +1
29SEP26 107.50 C 0.00 0.00 0.00 13.14 -1.35 67 0 30 0
29SEP26 110.00 C 10.60 12.06 10.60 12.16 -1.34 67 5 21 -3
29SEP26 112.50 C 0.00 0.00 0.00 11.24 -1.28 68 0 18 0
29SEP26 115.00 C 0.00 0.00 0.00 10.39 -1.29 68 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 9.68 -1.16 68 0 33 0
29SEP26 120.00 C 8.60 8.60 8.60 8.98 -1.49 69 1 107 0
29SEP26 122.50 C 0.00 0.00 0.00 8.34 -1.22 69 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 7.81 -1.13 70 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 7.15 -1.10 69 0 78 0
29SEP26 130.00 C 6.38 6.59 6.38 6.59 -1.03 70 2 352 +1
29SEP26 132.50 C 0.00 0.00 0.00 6.20 -0.82 70 0 116 0
29SEP26 135.00 C 0.00 0.00 0.00 5.69 -0.78 70 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 5.23 -0.73 70 0 10 0
29SEP26 140.00 C 0.00 0.00 0.00 4.80 -0.69 70 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 4.40 -0.65 70 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 4.03 -0.62 70 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.70 -0.58 70 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 3.39 -0.54 70 0 1,124 0
29SEP26 152.50 C 0.00 0.00 0.00 3.10 -0.51 70 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 2.84 -0.48 70 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 2.60 -0.45 70 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 2.38 -0.42 70 0 159 0
29SEP26 162.50 C 0.00 0.00 0.00 2.18 -0.39 70 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.99 -0.37 70 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.82 -0.35 70 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.67 -0.32 70 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 1.52 -0.30 70 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 1.39 -0.28 70 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 1.27 -0.26 70 0 730 0
29SEP26 180.00 C 0.00 0.00 0.00 1.13 -0.28 69 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 1.03 -0.26 69 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.94 -0.21 69 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.86 -0.22 69 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.81 -0.15 70 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.72 -0.19 69 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.66 -0.17 69 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.60 -0.16 69 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.55 -0.13 69 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.46 -0.11 69 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.38 -0.10 69 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.32 -0.08 69 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.27 -0.07 69 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.22 -0.06 69 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.19 -0.05 69 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.16 -0.05 70 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.14 -0.03 70 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.11 -0.04 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.10 -0.02 70 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.08 -0.03 70 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.02 70 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.02 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.02 70 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 41.59 -2.14 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.41 -2.59 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.51 -1.74 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.62 -1.74 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.63 -1.71 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.31 -2.09 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.65 -1.75 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 27.88 -1.74 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.35 -1.64 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.88 -1.45 62 0 0 0
29OCT26 90.00 C 23.70 23.70 23.70 23.34 -1.45 62 1 1 +1
29OCT26 92.50 C 0.00 0.00 0.00 22.05 -1.27 64 0 42 0
29OCT26 95.00 C 0.00 0.00 0.00 20.62 -1.42 63 0 68 0
29OCT26 97.50 C 0.00 0.00 0.00 19.02 -1.56 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.84 -1.46 63 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.99 -1.11 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.69 -1.47 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.66 -1.41 64 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 13.69 -1.38 64 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.82 -1.46 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.10 -1.15 65 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.16 -1.32 65 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.71 -1.00 66 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 10.00 -0.97 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 9.34 -0.97 66 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 8.68 -1.05 66 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 8.06 -1.01 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.24 -2.41 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.22 -2.37 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.53 -2.08 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.21 -2.48 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.33 -2.50 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.15 -1.87 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.32 -1.75 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.70 -1.36 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.18 -1.16 61 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 27.71 -1.01 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 26.25 -1.11 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 24.82 -1.14 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 23.64 -0.94 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.12 -1.18 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.02 -1.39 61 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 19.78 -1.16 61 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.69 -1.15 61 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.77 -1.02 61 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.91 -0.97 62 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 16.04 -0.92 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.87 -1.19 61 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 14.70 -0.51 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.63 -0.53 62 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 13.09 -0.80 63 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 12.22 -0.93 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.66 -0.91 63 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 11.00 -0.82 63 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 10.37 -0.96 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.78 -0.92 63 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 9.22 -0.88 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.69 -0.85 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 8.20 -0.81 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 7.73 -0.78 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.28 -0.75 63 0 3 0
30DEC26 150.00 C 7.50 7.50 7.50 6.87 -0.71 63 3 42 0
30DEC26 152.50 C 0.00 0.00 0.00 6.47 -0.69 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.10 -0.66 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 5.75 -0.63 63 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 5.42 -0.60 63 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 5.11 -0.57 63 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 4.81 -0.55 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 4.54 -0.52 62 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 4.27 -0.51 62 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 4.03 -0.48 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 3.80 -0.46 62 0 18 0
30DEC26 177.50 C 0.00 0.00 0.00 3.58 -0.44 62 0 32 0
30DEC26 180.00 C 0.00 0.00 0.00 3.37 -0.43 62 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 3.18 -0.40 62 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 3.00 -0.38 62 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.83 -0.37 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 2.67 -0.35 62 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 2.51 -0.34 62 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 2.37 -0.32 62 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 2.24 -0.30 62 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 2.11 -0.29 62 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.88 -0.26 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.67 -0.24 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.49 -0.22 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.29 -0.24 62 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.15 -0.17 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.05 -0.17 62 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.91 -0.15 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.81 -0.14 62 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.73 -0.12 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.65 -0.11 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.58 -0.10 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.52 -0.09 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.47 -0.08 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.42 -0.07 62 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.37 -0.07 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.33 -0.07 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.30 -0.06 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.27 -0.05 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.24 -0.05 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.22 -0.04 62 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 45.09 -2.29 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.93 -2.57 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.11 -2.56 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.34 -2.56 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.63 -2.56 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.99 -2.54 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.40 -2.53 56 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 33.10 -2.29 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.63 -2.18 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.21 -2.14 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.85 -2.10 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.56 -2.06 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.65 -1.66 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.44 -1.62 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.42 -1.47 59 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 23.33 -1.43 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.16 -1.39 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.09 -1.42 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.23 -1.03 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.33 -0.98 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.55 -0.96 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.74 -0.82 59 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 16.85 -0.98 59 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 16.52 -0.59 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 15.93 -1.11 60 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 15.20 -1.05 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.51 -1.16 60 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.85 -1.10 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 13.23 -1.07 60 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 12.63 -1.03 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.05 -1.02 60 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 11.51 -0.99 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.99 -0.96 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 10.49 -0.94 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 10.02 -0.90 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 9.56 -0.88 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.13 -0.86 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.72 -0.83 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.33 -0.80 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.96 -0.77 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.60 -0.75 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 7.26 -0.73 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 6.93 -0.71 60 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 6.63 -0.68 60 0 0 0
30MAR27 175.00 C 6.50 6.50 6.50 6.33 -0.66 60 1 1 -1
30MAR27 177.50 C 0.00 0.00 0.00 6.05 -0.64 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 5.78 -0.62 60 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 5.53 -0.59 60 0 0 0
30MAR27 185.00 C 5.30 6.00 5.30 5.28 -0.58 60 2 16 0
30MAR27 187.50 C 0.00 0.00 0.00 5.05 -0.56 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.83 -0.54 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 4.62 -0.52 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 4.41 -0.51 60 0 46 0
30MAR27 197.50 C 0.00 0.00 0.00 4.22 -0.49 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 4.04 -0.47 60 0 55 0
30MAR27 205.00 C 0.00 0.00 0.00 3.69 -0.45 60 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.38 -0.42 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 3.10 -0.39 60 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.84 -0.36 60 0 45 0
30MAR27 225.00 C 0.00 0.00 0.00 2.60 -0.34 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 2.39 -0.31 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.19 -0.30 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.01 -0.28 60 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.85 -0.26 60 0 4 0
30MAR27 250.00 C 0.00 0.00 0.00 1.70 -0.24 60 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.51 -0.28 59 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.39 -0.21 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.28 -0.19 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.18 -0.18 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.09 -0.16 59 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 1.00 -0.16 59 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.92 -0.15 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.85 -0.14 59 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 46.58 -1.78 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 44.81 -1.78 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.13 -1.71 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 41.43 -1.73 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.82 -1.71 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 38.26 -1.71 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.72 -1.74 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 35.35 -1.61 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.88 -1.68 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 32.58 -1.65 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 31.33 -1.59 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 30.30 -1.31 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 28.77 -1.63 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.32 -0.95 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 27.23 -1.51 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 26.17 -1.47 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 25.00 -1.60 60 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 24.04 -1.57 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 23.12 -1.54 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 22.24 -1.51 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.54 -1.33 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.79 -1.16 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.96 -1.20 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 19.27 -1.12 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 18.38 -1.25 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 17.74 -1.13 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.00 -1.11 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 16.41 -0.95 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 15.81 -0.96 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 15.22 -0.95 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.62 -0.96 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 14.03 -0.95 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 13.44 -0.95 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 12.95 -0.85 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.50 -0.79 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 12.05 -0.79 60 0 30 0
TOTAL CALL 406 23,248 +131
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 62 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.03 98 0 10 0
10JUL26 87.50 P 0.16 0.16 0.16 0.05 -0.05 97 1 1 +1
10JUL26 90.00 P 0.00 0.00 0.00 0.11 -0.09 96 0 0 0
10JUL26 92.50 P 0.42 0.42 0.42 0.23 -0.13 95 1 13 +1
10JUL26 95.00 P 0.88 1.00 0.88 0.46 -0.17 95 11 77 +1
10JUL26 97.50 P 1.34 1.55 1.24 0.81 -0.22 94 33 117 +30
10JUL26 100.00 P 2.50 2.50 1.70 1.36 -0.20 93 20 19 0
10JUL26 102.50 P 0.00 0.00 0.00 2.16 -0.11 93 0 30 0
10JUL26 105.00 P 0.00 0.00 0.00 3.22 -0.03 92 0 32 0
10JUL26 107.50 P 0.00 0.00 0.00 4.57 +0.17 92 0 15 0
10JUL26 110.00 P 8.50 8.50 8.50 6.35 +0.54 96 1 50 -1
10JUL26 112.50 P 0.00 0.00 0.00 8.22 +0.60 97 0 22 0
10JUL26 115.00 P 0.00 0.00 0.00 10.23 +1.04 96 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 12.37 +1.23 94 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 14.68 +1.45 95 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 17.05 +1.63 94 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 19.48 +1.24 95 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 21.93 +1.27 93 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 24.78 +2.10 147 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.37 -0.07 86 0 53 0
17JUL26 87.50 P 0.00 0.00 0.00 0.59 -0.08 86 0 8 0
17JUL26 90.00 P 0.00 0.00 0.00 0.89 -0.09 85 0 0 0
17JUL26 92.50 P 1.67 1.67 1.67 1.28 -0.11 84 1 1 +1
17JUL26 95.00 P 0.00 0.00 0.00 1.83 -0.06 85 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 2.52 -0.02 85 0 15 0
17JUL26 100.00 P 0.00 0.00 0.00 3.35 +0.03 84 0 11 0
17JUL26 102.50 P 0.00 0.00 0.00 4.30 +0.06 83 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 5.56 +0.11 84 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 6.98 +0.31 85 0 0 0
17JUL26 110.00 P 10.20 10.20 10.20 8.40 +0.27 84 1 1 +1
17JUL26 112.50 P 0.00 0.00 0.00 10.18 +0.48 85 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 11.97 +0.73 85 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 13.91 +0.88 85 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 15.95 +1.03 85 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 18.07 +0.68 85 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 20.87 +1.33 100 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 23.22 +1.47 104 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 25.61 +1.97 108 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.01 80 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 -0.02 77 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 -0.03 78 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.18 -0.04 78 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.28 -0.06 78 0 3 0
30JUL26 77.50 P 0.00 0.00 0.00 0.42 -0.08 78 0 46 0
30JUL26 80.00 P 0.81 0.84 0.81 0.62 -0.08 78 2 156 0
30JUL26 82.50 P 1.15 1.15 1.15 0.90 -0.09 78 1 103 0
30JUL26 85.00 P 1.47 1.51 1.47 1.22 -0.06 77 4 63 +2
30JUL26 87.50 P 0.00 0.00 0.00 1.61 -0.06 77 0 25 0
30JUL26 90.00 P 2.50 2.50 2.50 2.14 -0.04 77 3 111 0
30JUL26 92.50 P 0.00 0.00 0.00 2.75 -0.04 76 0 89 0
30JUL26 95.00 P 4.00 4.00 4.00 3.49 +0.03 76 3 91 -3
30JUL26 97.50 P 5.00 5.10 4.98 4.35 +0.06 76 8 120 +1
30JUL26 100.00 P 6.20 6.20 6.20 5.34 +0.14 76 3 832 0
30JUL26 102.50 P 7.38 7.38 6.48 6.46 +0.22 76 2 113 0
30JUL26 105.00 P 0.00 0.00 0.00 7.88 +0.38 78 0 124 0
30JUL26 107.50 P 0.00 0.00 0.00 9.28 +0.46 78 0 40 0
30JUL26 110.00 P 0.00 0.00 0.00 10.81 +0.56 79 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 12.38 +0.59 78 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 13.95 +0.52 77 0 58 0
30JUL26 117.50 P 0.00 0.00 0.00 16.23 +1.25 82 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 18.17 +1.32 83 0 713 0
30JUL26 122.50 P 0.00 0.00 0.00 20.19 +1.09 84 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 21.80 +0.69 79 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 24.46 +1.36 86 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 26.70 +1.47 88 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 28.98 +1.90 90 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 31.31 +1.73 92 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 33.68 +1.92 95 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 36.01 +1.55 96 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 38.37 +2.21 98 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 39.87 +1.51 80 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 43.02 +1.47 99 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 44.66 +0.86 79 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 46.96 +0.56 71 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 50.31 +1.31 105 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 52.37 +1.12 96 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 54.82 +1.42 97 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 56.92 +0.85 77 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 59.41 +1.42 77 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 62.49 +2.40 111 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 64.40 +1.19 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 66.90 +0.76 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 69.40 +1.23 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 71.90 +1.31 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 74.40 +2.10 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 76.90 +2.10 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 79.40 +2.10 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 81.90 +2.10 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 84.40 +2.10 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 86.90 +2.10 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 89.40 +2.10 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 91.90 +2.10 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 94.40 +2.10 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 99.40 +2.10 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 104.40 +2.10 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 109.40 +2.10 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 114.40 +2.10 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 119.40 +2.10 0 0 0 0
28AUG26 65.00 P 0.65 0.66 0.65 0.33 -0.05 72 8 11 +8
28AUG26 67.50 P 0.00 0.00 0.00 0.48 -0.05 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.67 -0.06 72 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 0.90 -0.07 72 0 1 0
28AUG26 75.00 P 1.44 1.44 1.44 1.21 -0.07 72 1 17 +1
28AUG26 77.50 P 0.00 0.00 0.00 1.58 -0.07 72 0 75 0
28AUG26 80.00 P 2.50 2.50 2.13 2.00 -0.07 73 2 65 0
28AUG26 82.50 P 2.81 2.81 2.81 2.53 +0.01 73 15 75 +15
28AUG26 85.00 P 3.42 3.42 3.42 3.11 +0.04 73 15 61 +15
28AUG26 87.50 P 0.00 0.00 0.00 3.76 +0.06 72 0 31 0
28AUG26 90.00 P 4.64 4.64 4.64 4.58 +0.16 73 15 49 +15
28AUG26 92.50 P 0.00 0.00 0.00 5.33 +0.10 72 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 6.28 +0.14 72 0 1,283 0
28AUG26 97.50 P 0.00 0.00 0.00 7.33 +0.21 72 0 52 0
28AUG26 100.00 P 8.93 8.93 8.93 8.48 +0.27 72 15 210 +15
28AUG26 102.50 P 10.46 10.46 10.46 9.67 +0.28 72 15 18 +13
28AUG26 105.00 P 0.00 0.00 0.00 10.97 +0.31 72 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 12.48 +0.47 73 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 13.98 +0.45 73 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 15.62 +0.53 74 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 17.29 +0.69 74 0 167 0
28AUG26 117.50 P 0.00 0.00 0.00 19.02 +0.75 74 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.09 +1.09 76 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 22.89 +1.03 76 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 24.91 +0.99 77 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 26.95 +1.26 78 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 29.00 +1.22 78 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 31.11 +1.31 79 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 32.90 +0.81 77 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 35.47 +1.53 80 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 37.71 +1.86 81 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 40.00 +1.85 83 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 42.30 +1.94 84 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 44.35 +1.73 82 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 46.90 +2.23 85 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 48.98 +1.66 84 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 51.29 +2.07 85 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 53.69 +1.94 86 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.97 +1.54 85 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 58.41 +1.68 87 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 60.92 +2.14 89 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 63.04 +2.27 86 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 65.57 +1.76 89 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 67.98 +1.46 89 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 70.18 +1.31 86 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 72.84 +2.22 91 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 75.20 +1.59 90 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 77.66 +2.39 91 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 79.97 +1.89 89 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 82.53 +1.79 92 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 85.04 +1.98 94 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 87.40 +1.63 93 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 90.02 +2.00 97 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 +0.06 69 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 +0.11 70 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.48 +0.10 70 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.84 +0.15 69 0 4 0
29SEP26 75.00 P 0.00 0.00 0.00 2.26 +0.09 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.72 +0.07 69 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 3.25 +0.11 68 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 3.91 +0.11 68 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 4.61 +0.16 68 0 57 0
29SEP26 87.50 P 5.50 5.50 5.50 5.42 +0.16 68 15 67 +15
29SEP26 90.00 P 6.34 6.34 6.34 6.34 +0.29 69 1 42 +1
29SEP26 92.50 P 0.00 0.00 0.00 7.21 +0.28 68 0 209 0
29SEP26 95.00 P 0.00 0.00 0.00 8.21 +0.14 68 0 248 0
29SEP26 97.50 P 10.09 10.09 10.09 9.39 +0.46 68 1 370 0
29SEP26 100.00 P 10.72 10.72 10.72 10.72 +0.67 69 1 335 +1
29SEP26 102.50 P 0.00 0.00 0.00 11.93 +0.53 69 0 40 0
29SEP26 105.00 P 13.51 13.51 13.51 13.51 +0.64 70 1 51 +1
29SEP26 107.50 P 0.00 0.00 0.00 15.22 +0.98 71 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 16.51 +0.81 70 0 156 0
29SEP26 112.50 P 0.00 0.00 0.00 18.23 +0.80 72 0 239 0
29SEP26 115.00 P 0.00 0.00 0.00 19.84 +0.86 71 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 21.74 +1.05 72 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 23.33 +0.91 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.33 +1.18 73 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 27.17 +1.16 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.13 +1.22 74 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 31.11 +1.29 74 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 33.17 +1.40 75 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 35.23 +1.40 75 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 37.30 +1.43 75 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 39.47 +1.51 76 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 41.51 +1.46 76 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 43.87 +1.69 78 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 46.07 +1.57 78 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 48.37 +1.66 79 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 50.50 +1.53 79 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 52.80 +1.52 80 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 55.30 +1.72 82 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 57.42 +1.54 81 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 59.92 +1.68 83 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 61.83 +1.57 80 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 64.71 +2.06 85 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 66.38 +1.64 80 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 69.38 +2.37 86 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 71.19 +1.22 81 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 73.00 +0.56 76 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 75.63 +1.56 79 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 77.85 +0.67 77 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 80.25 +0.83 77 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 83.46 +1.75 87 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 85.63 +1.66 85 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 88.22 +1.79 87 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.79 +1.97 89 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 93.35 +1.86 91 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.65 +1.74 90 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.66 +1.88 93 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.41 +1.77 92 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 110.47 +2.37 95 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 115.36 +2.00 97 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 120.27 +2.01 98 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 124.40 +1.25 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 129.96 +1.82 97 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 134.40 +1.23 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 139.40 +2.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 144.40 +2.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 149.40 +2.10 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 154.40 +2.10 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 159.40 +2.10 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 164.40 +2.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 169.40 +2.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 174.40 +2.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 179.40 +2.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 184.40 +2.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 189.40 +2.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 194.40 +2.10 0 0 0 0
29OCT26 65.00 P 1.50 1.57 1.50 1.26 +0.07 65 60 60 +60
29OCT26 67.50 P 0.00 0.00 0.00 1.54 +0.03 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.01 +0.12 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.45 +0.12 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.98 +0.17 66 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 3.52 +0.12 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.16 +0.17 65 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.84 +0.16 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.61 +0.21 65 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 6.52 +0.28 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.42 +0.23 65 0 0 0
29OCT26 92.50 P 9.01 9.01 9.01 8.31 +0.18 64 15 30 +15
29OCT26 95.00 P 0.00 0.00 0.00 9.50 +0.35 65 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 10.66 +0.43 65 0 39 0
29OCT26 100.00 P 0.00 0.00 0.00 11.94 +0.47 65 0 27 0
29OCT26 102.50 P 13.50 13.50 13.50 13.39 +0.42 66 10 61 0
29OCT26 105.00 P 0.00 0.00 0.00 14.81 +0.56 66 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 16.26 +0.78 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.87 +0.67 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.45 +0.71 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.19 +0.90 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.93 +0.97 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.67 +0.97 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.43 +0.99 68 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.34 +1.14 69 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 30.26 +1.15 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 32.18 +1.16 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.25 +0.16 62 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 2.70 +0.15 62 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 3.25 +0.23 62 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 3.86 +0.23 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.48 +0.25 63 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 5.24 +0.30 63 0 0 0
30DEC26 80.00 P 6.20 6.20 6.20 5.96 +0.25 62 1 13 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.77 +0.28 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.65 +0.24 62 0 403 0
30DEC26 87.50 P 0.00 0.00 0.00 8.52 +0.15 62 0 418 0
30DEC26 90.00 P 0.00 0.00 0.00 9.57 +0.23 62 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 10.68 +0.55 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 11.85 +0.70 62 0 17 0
30DEC26 97.50 P 13.54 13.54 13.54 12.86 +0.52 61 15 20 +12
30DEC26 100.00 P 0.00 0.00 0.00 14.52 +0.89 62 0 350 0
30DEC26 102.50 P 16.20 16.20 16.20 15.82 +0.87 62 15 23 +15
30DEC26 105.00 P 0.00 0.00 0.00 17.22 +0.89 63 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 18.68 +0.91 63 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 20.20 +0.93 63 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 21.78 +0.96 63 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 23.18 +0.50 62 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 25.13 +1.36 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.87 +0.69 63 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 28.75 +0.81 64 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 30.46 +0.76 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.40 +0.93 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.32 +0.96 64 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 36.25 +0.96 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 38.27 +1.05 65 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 40.32 +1.16 66 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 42.07 +0.94 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.24 +1.03 65 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 46.39 +1.10 66 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 48.40 +1.02 66 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 50.46 +0.98 66 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 52.69 +1.10 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.90 +1.10 67 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 56.93 +0.91 66 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 59.33 +1.09 67 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 61.29 +0.83 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 63.55 +0.88 67 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 65.92 +1.03 68 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 68.18 +0.94 68 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 69.38 -0.11 62 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 72.16 +0.58 65 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 73.82 -0.17 62 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 77.08 +0.83 67 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 79.12 +0.52 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.40 +0.84 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 83.66 +0.42 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 86.12 +0.68 66 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 88.45 +2.02 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 90.79 +0.87 66 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 93.35 +1.86 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.65 +1.74 67 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 100.66 +1.88 69 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 105.41 +1.77 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 110.47 +2.37 71 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 115.36 +2.00 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 120.27 +2.01 72 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.43 +1.28 62 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 129.96 +1.82 73 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.40 +1.23 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.40 +2.10 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 144.40 +2.10 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.40 +2.10 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.40 +2.10 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.40 +2.10 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.40 +2.10 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.40 +2.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.40 +2.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 179.40 +2.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.40 +2.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.40 +2.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.40 +2.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.57 +0.18 60 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 4.20 +0.18 60 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 4.82 +0.31 60 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 5.60 +0.41 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.40 +0.44 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 7.20 +0.26 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.11 +0.54 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.14 +0.61 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.97 +0.20 60 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 10.98 +0.22 59 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 12.03 +0.21 59 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 13.27 +0.34 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.79 +0.78 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.15 +0.82 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.47 +0.91 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.33 +0.47 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.73 +0.04 59 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 21.20 +0.22 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.73 +0.28 59 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.31 +0.34 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.94 +0.40 59 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 28.18 +1.03 61 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.99 +0.89 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.17 +0.29 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.95 +0.49 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 34.98 +0.69 61 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 36.68 +0.52 61 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 38.58 +0.57 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.52 +0.61 61 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 42.47 +0.63 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.43 +0.66 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 46.46 +0.75 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.47 +0.74 62 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 50.42 +0.72 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.48 +0.77 61 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 54.55 +0.59 62 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 56.35 +0.31 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 58.47 +0.30 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.61 +0.64 61 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 62.18 +1.45 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.35 +1.46 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 66.52 +1.46 59 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 68.70 +1.46 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 70.88 +1.39 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 73.07 +1.49 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 75.32 +1.33 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 77.59 +1.34 59 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 79.86 +1.26 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.14 +1.58 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.42 +1.18 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 86.70 +1.26 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.99 +1.65 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 91.30 +1.38 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.65 +1.73 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 96.01 +1.77 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.72 +1.78 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.46 +1.80 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 110.47 +2.07 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 115.36 +2.00 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.27 +2.01 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 124.75 +1.60 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 129.96 +1.82 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.54 +1.37 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 139.49 +2.03 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 144.44 +2.04 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 149.40 +2.05 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 154.40 +2.09 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 159.40 +2.10 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 164.40 +2.10 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 169.40 +2.10 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 174.40 +2.10 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 179.40 +2.10 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 184.40 +2.10 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.48 +0.47 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.17 +0.22 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.91 +0.34 59 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 7.72 +0.36 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.57 +0.31 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.45 +0.22 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.64 +0.44 59 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 11.73 +0.55 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.90 +0.57 59 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 13.64 +0.15 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 14.77 +0.22 58 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 16.01 +0.51 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.32 +0.60 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.64 +0.57 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.96 +0.57 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 21.53 +0.77 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 23.05 +0.88 58 0 0 0
29JUN27 107.50 P 24.19 24.19 24.19 24.62 +0.99 58 15 50 +15
29JUN27 110.00 P 0.00 0.00 0.00 26.24 +1.11 58 0 30 0
29JUN27 112.50 P 27.35 27.83 27.35 27.28 +0.60 57 30 61 +30
29JUN27 115.00 P 0.00 0.00 0.00 28.86 +0.60 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 30.45 +0.57 56 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.28 +0.60 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.41 +0.43 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.90 +0.40 57 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 37.50 +0.27 57 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 39.33 +0.38 57 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 41.17 +0.47 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.78 +1.21 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 45.66 +1.21 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.54 +1.21 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.42 +1.21 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 51.30 +1.22 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 53.28 +1.31 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.29 +1.37 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 57.31 +1.37 59 0 167 0
TOTAL PUT 361 22,004 +282
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 30.20
10JUL26 19.00 C 0.00 0.00 0.00 11.20 -1.01 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 10.70 -1.01 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 10.33 -0.88 275 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 9.36 -0.85 259 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 8.21 -1.00 134 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 7.21 -1.00 116 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 6.21 -1.00 99 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 5.21 -1.00 82 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 4.21 -1.00 66 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 3.23 -1.00 67 0 15 0
10JUL26 28.00 C 2.49 2.49 2.49 2.38 -0.90 82 14 101 -14
10JUL26 29.00 C 1.39 1.39 1.39 1.45 -0.89 63 7 84 +3
10JUL26 30.00 C 1.15 1.15 0.78 0.84 -0.76 67 121 132 +63
10JUL26 31.00 C 0.72 0.72 0.40 0.42 -0.59 67 9 58 -4
10JUL26 32.00 C 0.29 0.31 0.27 0.20 -0.39 70 6 87 +2
10JUL26 33.00 C 0.17 0.17 0.08 0.08 -0.23 71 98 124 +2
10JUL26 34.00 C 0.10 0.10 0.06 0.03 -0.13 72 20 59 +12
10JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.06 73 0 56 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 16 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 59 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 127 0 40 0
17JUL26 22.00 C 0.00 0.00 0.00 8.22 -1.00 68 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 7.22 -1.00 56 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 6.23 -1.00 61 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 5.25 -1.00 60 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 4.30 -0.98 60 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 3.41 -0.95 60 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 2.51 -0.88 54 0 0 0
17JUL26 29.00 C 1.78 1.78 1.78 1.84 -0.79 57 24 24 +24
17JUL26 30.00 C 1.23 1.31 1.23 1.27 -0.70 58 20 35 +20
17JUL26 31.00 C 0.83 0.83 0.83 0.85 -0.58 59 15 33 +15
17JUL26 32.00 C 0.67 0.67 0.50 0.55 -0.44 60 17 10 -8
17JUL26 33.00 C 0.40 0.40 0.33 0.33 -0.34 60 17 23 +17
17JUL26 34.00 C 0.21 0.21 0.20 0.19 -0.26 60 5 15 0
17JUL26 35.00 C 0.00 0.00 0.00 0.10 -0.19 60 0 1 0
17JUL26 36.00 C 0.00 0.00 0.00 0.06 -0.11 61 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.07 61 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.04 64 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.24 -1.00 68 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.74 -1.00 63 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.33 -0.91 94 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 9.36 -0.88 89 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 8.25 -1.00 52 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 7.26 -1.01 50 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 6.23 -1.07 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.35 -1.01 50 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 4.48 -0.81 52 0 107 0
30JUL26 27.00 C 0.00 0.00 0.00 3.66 -0.80 52 0 251 0
30JUL26 28.00 C 3.05 3.05 3.05 2.94 -0.75 53 2 699 +2
30JUL26 29.00 C 2.42 2.53 2.33 2.28 -0.72 53 77 1,008 -12
30JUL26 30.00 C 1.81 1.90 1.65 1.74 -0.66 53 110 1,041 +47
30JUL26 31.00 C 1.53 1.56 1.24 1.32 -0.55 54 209 2,405 +152
30JUL26 32.00 C 1.06 1.12 0.94 0.98 -0.46 55 103 1,705 +71
30JUL26 33.00 C 0.87 0.87 0.69 0.71 -0.37 55 154 1,599 +15
30JUL26 34.00 C 0.66 0.66 0.56 0.50 -0.30 55 26 1,827 -11
30JUL26 35.00 C 0.38 0.38 0.37 0.34 -0.26 55 62 773 +37
30JUL26 36.00 C 0.33 0.33 0.29 0.23 -0.21 55 150 594 0
30JUL26 37.00 C 0.25 0.25 0.18 0.15 -0.16 55 25 854 -20
30JUL26 38.00 C 0.19 0.19 0.19 0.10 -0.11 55 96 3,606 0
30JUL26 39.00 C 0.14 0.14 0.10 0.06 -0.09 54 12 321 -1
30JUL26 40.00 C 0.10 0.10 0.08 0.04 -0.06 55 202 846 +198
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 624 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 11.26 -1.03 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.74 -1.06 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.33 -0.98 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.36 -0.98 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.34 -0.91 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.42 -0.85 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.82 -0.62 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.76 -0.78 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.97 -0.73 51 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 4.25 -0.72 51 0 234 0
28AUG26 28.00 C 3.65 3.65 3.65 3.59 -0.70 51 1 162 0
28AUG26 29.00 C 2.95 2.95 2.95 2.99 -0.68 51 8 217 +8
28AUG26 30.00 C 0.00 0.00 0.00 2.51 -0.60 51 2 340 0
28AUG26 31.00 C 2.05 2.05 2.05 2.08 -0.54 52 15 378 0
28AUG26 32.00 C 1.77 1.78 1.73 1.71 -0.47 52 23 124 +2
28AUG26 33.00 C 0.00 0.00 0.00 1.40 -0.42 52 0 407 0
28AUG26 34.00 C 1.19 1.19 1.19 1.15 -0.36 53 15 382 -15
28AUG26 35.00 C 1.00 1.00 1.00 0.92 -0.34 53 4 693 +1
28AUG26 36.00 C 0.00 0.00 0.00 0.73 -0.31 53 0 880 0
28AUG26 37.00 C 0.61 0.61 0.60 0.57 -0.27 53 2 200 0
28AUG26 38.00 C 0.00 0.00 0.00 0.45 -0.22 53 0 323 0
28AUG26 39.00 C 0.40 0.40 0.40 0.35 -0.18 53 1 248 0
28AUG26 40.00 C 0.00 0.00 0.00 0.27 -0.15 53 0 181 0
28AUG26 41.00 C 0.00 0.00 0.00 0.21 -0.12 53 0 91 0
28AUG26 42.00 C 0.25 0.25 0.25 0.16 -0.10 53 1 94 0
28AUG26 43.00 C 0.00 0.00 0.00 0.12 -0.08 53 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 -0.07 53 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.26 -1.05 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.78 -1.04 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.30 -1.03 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.82 -1.02 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.34 -0.97 46 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.41 -0.93 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.54 -0.71 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.64 -0.84 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.02 -0.73 57 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 6.04 -0.75 51 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.31 -0.75 51 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 4.63 -0.69 51 0 1,271 0
29SEP26 28.00 C 0.00 0.00 0.00 4.01 -0.65 50 0 340 0
29SEP26 29.00 C 3.57 3.57 3.57 3.48 -0.62 51 10 164 0
29SEP26 30.00 C 2.91 2.96 2.91 3.00 -0.55 51 30 1,113 -15
29SEP26 31.00 C 0.00 0.00 0.00 2.57 -0.52 51 0 698 0
29SEP26 32.00 C 2.29 2.29 2.29 2.22 -0.46 52 10 842 0
29SEP26 33.00 C 1.92 1.92 1.92 1.88 -0.44 52 1 627 0
29SEP26 34.00 C 1.68 1.68 1.62 1.59 -0.42 52 45 678 -30
29SEP26 35.00 C 1.46 1.46 1.41 1.33 -0.40 52 16 1,202 -15
29SEP26 36.00 C 0.00 0.00 0.00 1.10 -0.36 51 0 407 0
29SEP26 37.00 C 1.10 1.10 1.10 0.92 -0.32 51 1 1,092 0
29SEP26 38.00 C 0.81 0.86 0.81 0.76 -0.28 51 180 559 +150
29SEP26 39.00 C 0.00 0.00 0.00 0.63 -0.24 51 0 279 0
29SEP26 40.00 C 0.00 0.00 0.00 0.51 -0.22 51 0 583 0
29SEP26 41.00 C 0.53 0.55 0.53 0.43 -0.18 51 3 728 +2
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.16 51 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 -0.13 51 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 -0.11 51 0 432 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.08 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.07 51 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.06 51 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 11.35 -1.01 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.88 -0.96 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.42 -0.89 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.52 -0.83 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.66 -0.79 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.84 -0.76 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.05 -0.80 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.32 -0.76 51 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.64 -0.72 51 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.01 -0.58 51 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.53 -0.56 52 0 191 0
29OCT26 29.00 C 3.96 3.96 3.96 3.88 -0.64 50 15 60 0
29OCT26 30.00 C 3.53 3.53 3.41 3.42 -0.56 50 45 97 +45
29OCT26 31.00 C 0.00 0.00 0.00 3.02 -0.51 51 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 2.66 -0.46 51 0 45 0
29OCT26 33.00 C 2.44 2.44 2.32 2.32 -0.44 51 120 142 +112
29OCT26 34.00 C 2.10 2.10 2.10 2.05 -0.39 52 15 60 +15
29OCT26 35.00 C 0.00 0.00 0.00 1.80 -0.35 52 0 51 0
29OCT26 36.00 C 0.00 0.00 0.00 1.57 -0.33 52 0 47 0
29OCT26 37.00 C 0.00 0.00 0.00 1.37 -0.31 52 0 154 0
29OCT26 38.00 C 0.00 0.00 0.00 1.18 -0.30 52 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 1.03 -0.25 52 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 0.89 -0.25 52 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 11.55 -0.81 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.11 -0.78 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.69 -0.77 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.86 -0.76 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.06 -0.75 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.31 -0.73 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.60 -0.70 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.85 -0.80 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.22 -0.76 49 0 1 0
30DEC26 27.00 C 5.64 5.64 5.64 5.69 -0.70 50 15 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.25 -0.62 51 0 187 0
30DEC26 29.00 C 4.91 4.91 4.91 4.75 -0.56 51 15 99 0
30DEC26 30.00 C 0.00 0.00 0.00 4.24 -0.50 50 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 3.84 -0.61 50 0 117 0
30DEC26 32.00 C 0.00 0.00 0.00 3.45 -0.58 50 0 647 0
30DEC26 33.00 C 3.10 3.10 3.10 3.11 -0.53 50 5 148 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 -0.48 50 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 2.49 -0.51 50 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 2.22 -0.45 50 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.98 -0.44 50 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.77 -0.40 50 0 415 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 -0.40 50 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 1.40 -0.36 50 0 302 0
30DEC26 41.00 C 0.00 0.00 0.00 1.25 -0.32 49 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.32 49 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.98 -0.29 49 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.87 -0.26 49 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 -0.26 49 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.69 -0.22 49 0 215 0
30DEC26 47.00 C 0.82 0.82 0.82 0.61 -0.19 49 1 386 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.53 -0.19 49 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.48 -0.17 49 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 -0.15 49 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.31 -0.12 49 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.09 49 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.07 49 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.05 49 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 12.00 -0.78 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.59 -0.78 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.20 -0.76 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.42 -0.76 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.68 -0.74 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.98 -0.71 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.32 -0.69 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.69 -0.66 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.02 -0.80 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.48 -0.76 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.97 -0.73 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.56 -0.61 48 0 91 0
30MAR27 30.00 C 5.09 5.23 5.09 5.18 -0.53 49 30 199 +15
30MAR27 31.00 C 0.00 0.00 0.00 4.68 -0.59 48 0 304 0
30MAR27 32.00 C 0.00 0.00 0.00 4.35 -0.43 49 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 4.02 -0.48 49 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 3.69 -0.46 49 0 288 0
30MAR27 35.00 C 0.00 0.00 0.00 3.33 -0.54 48 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 3.10 -0.41 49 0 1,517 0
30MAR27 37.00 C 0.00 0.00 0.00 2.84 -0.45 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.58 -0.45 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.37 -0.40 48 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.11 -0.44 48 0 76 0
30MAR27 41.00 C 0.00 0.00 0.00 1.92 -0.43 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.76 -0.39 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.62 -0.34 48 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.47 -0.34 48 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 1.33 -0.33 48 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.27 -0.25 48 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.16 -0.23 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.05 -0.23 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.93 -0.25 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.88 -0.19 48 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.68 -0.16 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.56 -0.13 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.12 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 -0.09 48 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 -0.09 48 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 12.36 -0.78 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.98 -0.75 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.60 -0.77 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.87 -0.75 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.17 -0.72 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.51 -0.72 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.88 -0.68 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.21 -0.75 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.73 -0.70 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.24 -0.65 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.75 -0.60 48 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.27 -0.60 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.85 -0.57 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 5.49 -0.51 48 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 5.13 -0.49 48 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.79 -0.48 48 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.45 -0.47 48 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 4.16 -0.45 48 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 3.88 -0.44 48 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.63 -0.42 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.42 -0.38 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.14 -0.44 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.98 -0.36 49 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 2.79 -0.34 49 0 5 0
29JUN27 42.00 C 0.00 0.00 0.00 2.61 -0.23 49 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 2.43 -0.33 49 0 28 0
TOTAL CALL 2,230 59,644 +886
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
10JUL26 26.00 P 0.02 0.03 0.02 0.01 0.00 76 13 25 -4
10JUL26 27.00 P 0.06 0.06 0.06 0.03 0.00 70 1 68 +1
10JUL26 28.00 P 0.13 0.13 0.13 0.10 +0.02 69 120 111 +36
10JUL26 29.00 P 0.38 0.38 0.30 0.30 +0.10 70 12 101 +5
10JUL26 30.00 P 0.52 0.83 0.52 0.68 +0.23 71 41 142 +21
10JUL26 31.00 P 1.33 1.33 1.18 1.26 +0.40 72 60 226 +13
10JUL26 32.00 P 0.00 0.00 0.00 2.04 +0.60 76 0 75 0
10JUL26 33.00 P 0.00 0.00 0.00 2.95 +0.77 85 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 3.93 +0.89 101 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 4.82 +0.96 84 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 5.92 +0.95 132 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 6.80 +0.82 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 7.90 +0.90 156 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 8.90 +0.87 170 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 9.96 +0.90 200 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 25.00 P 0.05 0.05 0.05 0.03 0.00 60 10 10 +10
17JUL26 26.00 P 0.00 0.00 0.00 0.08 +0.01 60 0 2 0
17JUL26 27.00 P 0.20 0.20 0.20 0.19 +0.05 60 10 10 +9
17JUL26 28.00 P 0.00 0.00 0.00 0.38 +0.10 60 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.68 +0.18 61 0 4 0
17JUL26 30.00 P 1.11 1.11 1.08 1.12 +0.29 61 25 52 +25
17JUL26 31.00 P 0.00 0.00 0.00 1.69 +0.40 62 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 2.39 +0.54 63 0 12 0
17JUL26 33.00 P 0.00 0.00 0.00 3.18 +0.64 65 0 26 0
17JUL26 34.00 P 0.00 0.00 0.00 4.05 +0.74 67 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 4.88 +0.71 59 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 5.98 +0.89 81 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 6.95 +0.90 86 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 7.93 +0.89 92 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 8.92 +0.88 98 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 9.96 +0.89 111 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 54 0 209 0
30JUL26 24.00 P 0.09 0.09 0.09 0.07 +0.01 54 300 547 +252
30JUL26 25.00 P 0.17 0.18 0.16 0.14 +0.03 54 6 730 +6
30JUL26 26.00 P 0.28 0.30 0.28 0.27 +0.06 55 7 585 +7
30JUL26 27.00 P 0.00 0.00 0.00 0.46 +0.11 55 0 1,259 0
30JUL26 28.00 P 0.68 0.76 0.68 0.73 +0.16 55 20 739 -12
30JUL26 29.00 P 0.97 1.18 0.97 1.10 +0.24 55 37 1,149 +7
30JUL26 30.00 P 1.53 1.67 1.50 1.56 +0.31 55 54 1,140 -8
30JUL26 31.00 P 2.02 2.25 2.02 2.13 +0.40 56 85 922 -24
30JUL26 32.00 P 2.82 2.82 2.82 2.80 +0.51 57 8 987 0
30JUL26 33.00 P 0.00 0.00 0.00 3.47 +0.53 55 0 796 0
30JUL26 34.00 P 0.00 0.00 0.00 4.32 +0.67 58 0 1,524 0
30JUL26 35.00 P 0.00 0.00 0.00 5.19 +0.75 60 0 1,313 0
30JUL26 36.00 P 6.07 6.07 6.07 6.09 +0.76 61 17 386 0
30JUL26 37.00 P 0.00 0.00 0.00 7.06 +0.83 66 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 7.97 +0.80 66 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 8.94 +0.82 68 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 9.96 +0.89 75 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.93 +0.81 77 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.92 +0.90 81 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 12.92 +0.89 86 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.90 +1.01 87 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.92 +0.93 94 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.92 +0.83 98 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.92 +0.94 102 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.92 +0.88 106 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 134 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 71 0
28AUG26 21.00 P 0.09 0.10 0.09 0.07 +0.02 53 200 715 +200
28AUG26 22.00 P 0.15 0.15 0.15 0.12 +0.02 53 2 205 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 +0.04 53 0 342 0
28AUG26 24.00 P 0.35 0.35 0.35 0.33 +0.07 53 30 459 +14
28AUG26 25.00 P 0.53 0.53 0.53 0.50 +0.10 53 1 212 0
28AUG26 26.00 P 0.73 0.75 0.73 0.72 +0.13 53 2 361 +1
28AUG26 27.00 P 0.95 1.05 0.95 1.01 +0.18 53 3 282 0
28AUG26 28.00 P 1.28 1.37 1.28 1.37 +0.23 53 12 486 -9
28AUG26 29.00 P 1.79 1.79 1.79 1.79 +0.28 53 8 635 +8
28AUG26 30.00 P 2.32 2.32 2.32 2.28 +0.34 53 12 939 +12
28AUG26 31.00 P 2.88 2.88 2.88 2.84 +0.40 53 15 1,040 +1
28AUG26 32.00 P 3.33 3.58 3.33 3.47 +0.45 54 35 406 -20
28AUG26 33.00 P 0.00 0.00 0.00 4.10 +0.45 53 0 640 0
28AUG26 34.00 P 0.00 0.00 0.00 4.89 +0.60 55 0 832 0
28AUG26 35.00 P 0.00 0.00 0.00 5.67 +0.60 55 0 234 0
28AUG26 36.00 P 0.00 0.00 0.00 6.58 +0.72 58 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.45 +0.77 59 0 259 0
28AUG26 38.00 P 0.00 0.00 0.00 8.30 +0.75 59 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 9.22 +0.78 60 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.07 +0.71 58 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.07 +0.78 61 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.03 +0.77 63 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 12.99 +0.79 64 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.96 +0.81 65 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.94 +0.77 67 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.93 +0.84 69 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.92 +0.76 71 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.92 +0.86 74 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 51 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 43 0
29SEP26 19.50 P 0.13 0.13 0.13 0.10 +0.02 51 5 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 346 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.03 51 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.06 51 0 451 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 +0.08 51 0 1,242 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.12 51 0 967 0
29SEP26 25.00 P 0.00 0.00 0.00 0.90 +0.13 51 0 794 0
29SEP26 26.00 P 1.20 1.20 1.20 1.18 +0.15 51 15 395 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.52 +0.18 50 0 1,321 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.23 50 0 945 0
29SEP26 29.00 P 2.42 2.42 2.35 2.39 +0.27 50 30 1,070 0
29SEP26 30.00 P 2.86 2.90 2.84 2.91 +0.32 50 18 2,183 +14
29SEP26 31.00 P 3.55 3.55 3.55 3.50 +0.38 51 2 3,267 0
29SEP26 32.00 P 3.97 4.21 3.97 4.15 +0.43 51 90 3,526 +15
29SEP26 33.00 P 0.00 0.00 0.00 4.79 +0.43 51 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 5.41 +0.39 49 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.16 +0.42 48 0 1,503 0
29SEP26 36.00 P 0.00 0.00 0.00 7.10 +0.52 52 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.92 +0.61 52 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.77 +0.62 52 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.65 +0.60 52 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.54 +0.69 52 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.45 +0.62 53 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.37 +0.57 53 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.31 +0.65 53 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.25 +0.66 53 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.20 +0.61 54 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.12 +0.59 51 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.92 +0.53 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.09 +0.70 54 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.06 +0.69 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.03 +0.70 53 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.48 +0.76 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.94 +0.72 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.41 +0.80 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.90 +0.72 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.40 +0.74 58 0 0 0
29OCT26 19.00 P 0.20 0.20 0.20 0.17 +0.03 52 100 240 +100
29OCT26 19.50 P 0.00 0.00 0.00 0.21 +0.04 52 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.26 +0.05 52 0 136 0
29OCT26 21.00 P 0.00 0.00 0.00 0.37 +0.05 51 0 0 0
29OCT26 22.00 P 0.54 0.54 0.54 0.51 +0.06 51 1 16 +1
29OCT26 23.00 P 0.00 0.00 0.00 0.70 +0.09 51 0 47 0
29OCT26 24.00 P 0.00 0.00 0.00 0.92 +0.12 50 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 1.19 +0.12 50 0 70 0
29OCT26 26.00 P 0.00 0.00 0.00 1.51 +0.17 50 0 218 0
29OCT26 27.00 P 1.80 1.87 1.80 1.88 +0.21 50 27 68 +17
29OCT26 28.00 P 2.26 2.26 2.26 2.29 +0.23 50 15 110 +15
29OCT26 29.00 P 0.00 0.00 0.00 2.77 +0.28 49 0 98 0
29OCT26 30.00 P 3.26 3.26 3.26 3.30 +0.32 50 15 67 0
29OCT26 31.00 P 3.85 3.94 3.85 3.91 +0.39 50 45 215 +15
29OCT26 32.00 P 4.49 4.56 4.48 4.53 +0.42 50 60 75 +45
29OCT26 33.00 P 0.00 0.00 0.00 5.15 +0.41 49 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 5.87 +0.48 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.62 +0.52 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.39 +0.49 50 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 8.25 +0.63 51 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 9.08 +0.60 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.94 +0.63 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.81 +0.65 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 276 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30DEC26 20.00 P 0.50 0.50 0.50 0.48 +0.06 49 20 35 +5
30DEC26 21.00 P 0.00 0.00 0.00 0.64 +0.05 49 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.07 48 0 616 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 +0.10 48 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 +0.10 48 0 184 0
30DEC26 25.00 P 1.70 1.70 1.67 1.65 +0.14 48 454 1,642 +350
30DEC26 26.00 P 1.97 1.97 1.97 2.00 +0.17 48 3 456 0
30DEC26 27.00 P 2.51 2.51 2.51 2.42 +0.22 48 15 696 +15
30DEC26 28.00 P 2.85 2.85 2.85 2.85 +0.24 48 2 484 +2
30DEC26 29.00 P 0.00 0.00 0.00 3.34 +0.27 48 0 551 0
30DEC26 30.00 P 0.00 0.00 0.00 3.86 +0.26 47 0 2,812 0
30DEC26 31.00 P 4.51 4.51 4.51 4.46 +0.33 48 1 784 -1
30DEC26 32.00 P 0.00 0.00 0.00 5.09 +0.37 48 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 5.75 +0.40 48 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 6.44 +0.47 48 0 411 0
30DEC26 35.00 P 7.05 7.05 7.05 7.07 +0.21 47 1 1,166 +1
30DEC26 36.00 P 0.00 0.00 0.00 7.84 +0.42 47 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.61 +0.53 47 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.36 +0.33 47 0 2,206 0
30DEC26 39.00 P 0.00 0.00 0.00 10.39 +0.64 50 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.22 +0.60 50 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 12.08 +0.63 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.96 +0.66 50 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.84 +0.66 51 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.74 +0.68 51 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.65 +0.72 51 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.56 +0.70 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.46 +0.62 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.43 +0.67 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.37 +0.70 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.32 +0.70 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.71 +0.71 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.12 +0.73 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.56 +0.75 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.00 +0.75 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.47 +0.77 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 +0.07 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.08 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 +0.09 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 +0.12 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 +0.15 48 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.09 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.09 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.22 +0.13 47 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 2.61 +0.15 47 0 288 0
30MAR27 27.00 P 0.00 0.00 0.00 3.03 +0.16 47 0 861 0
30MAR27 28.00 P 3.49 3.49 3.49 3.52 +0.20 47 1 398 +1
30MAR27 29.00 P 0.00 0.00 0.00 4.03 +0.23 47 0 350 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 +0.33 47 0 1,204 0
30MAR27 31.00 P 0.00 0.00 0.00 5.20 +0.26 47 0 134 0
30MAR27 32.00 P 0.00 0.00 0.00 5.80 +0.32 47 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.46 +0.36 47 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 7.15 +0.38 47 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 7.87 +0.44 48 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.61 +0.47 48 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.36 +0.48 48 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.15 +0.53 48 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.94 +0.54 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.82 +0.63 49 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.65 +0.66 49 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.42 +0.61 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.35 +0.69 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.14 +0.64 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.03 +0.67 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.93 +0.69 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.84 +0.71 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.76 +0.66 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.68 +0.68 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.60 +0.67 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.95 +0.71 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.32 +0.73 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.72 +0.75 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.14 +0.76 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.56 +0.76 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.97 +0.10 49 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 +0.09 48 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 +0.09 48 0 116 0
29JUN27 21.00 P 0.00 0.00 0.00 1.49 +0.14 49 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.80 +0.14 49 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.15 +0.18 49 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.51 +0.17 49 0 3,491 0
29JUN27 25.00 P 0.00 0.00 0.00 2.91 +0.19 48 0 125 0
29JUN27 26.00 P 0.00 0.00 0.00 3.35 +0.19 48 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.82 +0.21 49 0 19 0
29JUN27 28.00 P 0.00 0.00 0.00 4.32 +0.24 48 0 29 0
29JUN27 29.00 P 4.82 4.82 4.82 4.86 +0.27 48 1 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.42 +0.30 49 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.98 +0.28 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.60 +0.31 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.24 +0.31 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.91 +0.33 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.65 +0.39 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.38 +0.43 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.16 +0.50 50 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.92 +0.53 50 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.69 +0.55 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.41 +0.50 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.21 +0.52 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.02 +0.54 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.88 +0.59 50 0 0 0
TOTAL PUT 2,067 87,869 +1,161
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$ 5.22
30JUL26 3.90 C 0.00 0.00 0.00 1.33 +0.17 52 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.23 +0.17 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.14 +0.18 57 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 +0.17 52 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.95 +0.17 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.83 +0.14 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 +0.14 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.66 +0.13 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 +0.13 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 +0.12 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.45 +0.11 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.39 +0.10 50 0 3 0
30JUL26 5.25 C 0.28 0.28 0.28 0.26 +0.07 51 1,685 1,687 +1,668
30JUL26 5.50 C 0.17 0.17 0.17 0.16 +0.05 51 4 209 +4
30JUL26 5.75 C 0.00 0.00 0.00 0.10 +0.04 52 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 +0.02 56 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.14 +0.12 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.06 +0.12 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.98 +0.12 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 +0.11 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.82 +0.11 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.75 +0.11 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.68 +0.10 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.63 +0.12 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.55 +0.09 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.50 +0.09 47 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.38 +0.08 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 +0.06 49 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.21 +0.05 50 0 33 0
28AUG26 6.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 109 0
28AUG26 6.25 C 0.10 0.10 0.10 0.10 +0.02 49 20 22 +20
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 49 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.38 +0.14 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.30 +0.14 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.11 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.16 +0.16 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 +0.12 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 +0.14 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 +0.11 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.11 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 +0.12 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 +0.10 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 +0.11 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.10 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 +0.10 47 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.08 47 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 +0.05 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.04 49 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.04 50 0 100 0
29SEP26 7.00 C 0.10 0.10 0.10 0.08 +0.02 49 30 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.02 49 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.43 +0.15 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.35 +0.15 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.27 +0.15 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.19 +0.14 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.09 +0.12 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 +0.13 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.98 +0.14 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.91 +0.13 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.81 +0.09 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 +0.12 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.73 +0.11 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.67 +0.10 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.54 +0.09 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 +0.08 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.36 +0.08 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.29 +0.08 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.22 +0.06 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 +0.04 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 +0.10 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.41 +0.10 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.33 +0.09 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 +0.10 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 +0.10 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 +0.09 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 +0.10 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.09 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 +0.08 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 +0.08 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 +0.08 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.08 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 +0.07 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 +0.08 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.07 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.04 46 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.04 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.03 45 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.02 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.02 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.62 +0.10 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.55 +0.10 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.48 +0.10 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.41 +0.09 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 +0.09 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.30 +0.11 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 +0.09 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 +0.09 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 +0.09 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 +0.07 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 +0.07 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 +0.08 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 +0.08 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.76 +0.07 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 +0.08 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 +0.06 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 +0.04 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.02 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.01 47 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 +0.01 46 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.72 +0.14 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.65 +0.14 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.58 +0.13 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 +0.13 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 +0.13 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 +0.13 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.34 +0.12 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 +0.13 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 +0.12 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 +0.11 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 +0.11 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.08 +0.11 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.96 +0.09 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 +0.10 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.77 +0.08 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 +0.08 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 +0.07 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 +0.07 48 4,000 4,000 +4,000
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.06 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.06 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.05 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 +0.05 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 +0.03 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 +0.03 48 0 1 0
TOTAL CALL 5,739 11,614 +5,692
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 50 0 150 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 53 0 38 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.02 53 0 23 0
30JUL26 4.50 P 0.05 0.05 0.05 0.04 -0.02 52 60 276 +60
30JUL26 4.60 P 0.00 0.00 0.00 0.06 -0.03 53 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.04 53 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.05 51 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 -0.06 51 0 15 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 -0.06 52 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.29 -0.09 53 1,680 1,711 +1,680
30JUL26 5.50 P 0.00 0.00 0.00 0.45 -0.11 55 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.64 -0.13 56 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.85 -0.15 58 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.08 -0.15 62 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.29 -0.18 53 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.58 -0.14 80 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.17 74 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.17 80 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.30 -0.17 87 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.55 -0.17 93 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.80 -0.17 99 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.05 -0.17 104 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.30 -0.17 110 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.55 -0.17 115 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.80 -0.17 120 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.05 -0.17 125 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.30 -0.17 129 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.56 -0.16 141 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.80 -0.17 138 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.30 -0.17 146 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.80 -0.17 154 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.33 -0.14 183 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.03 50 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 -0.03 50 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 -0.04 50 0 15 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 -0.04 51 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 -0.04 51 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 -0.05 50 0 8 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 -0.06 50 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.28 -0.07 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.40 -0.09 50 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.56 -0.11 51 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.73 -0.13 51 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.93 -0.14 53 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.14 -0.14 54 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.37 -0.14 58 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.60 -0.14 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.85 -0.13 66 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.09 -0.13 68 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.34 -0.13 73 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.59 -0.13 78 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.84 -0.13 82 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.06 -0.16 77 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.34 -0.13 91 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.56 -0.16 85 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.81 -0.16 88 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.09 -0.13 102 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.31 -0.16 95 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.02 50 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.06 48 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 -0.08 49 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.10 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.11 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.11 52 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 -0.12 53 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 -0.13 54 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 -0.12 56 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 -0.12 58 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 -0.11 61 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 -0.13 59 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 -0.13 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 -0.13 67 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.06 -0.16 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.34 -0.13 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.56 -0.16 69 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.81 -0.16 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.09 -0.13 83 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.31 -0.16 78 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.56 -0.16 80 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.81 -0.16 83 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.31 -0.16 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.81 -0.16 92 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.33 -0.14 103 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.83 -0.14 107 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.31 -0.16 104 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.81 -0.16 108 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.31 -0.16 112 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.81 -0.16 115 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.31 -0.16 119 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.81 -0.16 122 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.31 -0.16 125 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.81 -0.16 128 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.31 -0.16 131 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.81 -0.16 134 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.31 -0.16 136 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.81 -0.16 139 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.31 -0.16 141 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.81 -0.16 144 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.31 -0.16 146 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.81 -0.16 148 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.81 -0.16 153 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.81 -0.16 157 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.81 -0.16 161 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.81 -0.16 165 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 -0.04 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 -0.04 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 -0.05 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.54 -0.08 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.70 -0.08 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.85 -0.11 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.04 -0.11 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.23 -0.12 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.43 -0.14 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.66 -0.12 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.89 -0.13 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.12 -0.13 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.05 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.07 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.07 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.07 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.07 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 -0.10 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.10 47 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.10 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 -0.11 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 -0.11 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.11 50 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 -0.12 50 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 -0.11 52 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 -0.11 53 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 -0.11 54 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 -0.11 54 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 -0.13 53 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 -0.13 54 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.57 -0.15 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.81 -0.16 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.09 -0.13 61 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.31 -0.16 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.56 -0.16 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.81 -0.16 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.31 -0.16 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.81 -0.16 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.33 -0.14 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.83 -0.14 79 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.31 -0.16 78 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.81 -0.16 81 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.31 -0.16 84 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.81 -0.16 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.31 -0.16 89 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.81 -0.16 91 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.31 -0.16 94 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.81 -0.16 96 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.31 -0.16 98 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.81 -0.16 100 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.31 -0.16 102 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.05 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.05 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 -0.04 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 -0.05 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 -0.05 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.06 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.06 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.06 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.06 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 -0.08 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 -0.08 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.30 -0.08 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.09 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 -0.09 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 -0.09 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 -0.09 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 -0.09 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 -0.11 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 -0.08 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 -0.11 51 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.20 -0.06 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.39 -0.11 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.62 -0.12 52 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.85 -0.12 52 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.09 -0.13 52 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.32 -0.15 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.56 -0.16 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.81 -0.16 54 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.31 -0.16 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.81 -0.16 59 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.33 -0.14 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.83 -0.14 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.31 -0.16 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.81 -0.16 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.31 -0.16 72 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.81 -0.16 74 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.31 -0.16 77 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.81 -0.16 79 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 -0.02 49 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 -0.03 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.56 -0.06 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 -0.06 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.66 -0.06 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.71 -0.06 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 -0.06 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 -0.07 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 -0.07 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.92 -0.08 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.07 -0.08 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.23 -0.08 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 -0.10 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 -0.10 45 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 -0.11 45 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 -0.11 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 -0.11 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 -0.11 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.51 -0.12 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.71 -0.13 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.92 -0.13 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.13 -0.13 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.34 -0.14 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.56 -0.14 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.77 -0.15 34 0 0 0
TOTAL PUT 1,740 6,163 +1,740
ALL CONTRACTS TOTAL 829,652 17,268,592 +286,059
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED