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 08 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 523 53 470 6,779 2,612 4,167 26
AAC AAC TECH (02018) 1,228 725 503 51,117 26,707 24,410 56
ACC ANHUI CONCH (00914) 667 556 111 22,225 10,289 11,936 32
AIA AIA (01299) 2,733 1,532 1,201 103,173 46,024 57,149 34
AIR AIR CHINA (00753) 799 556 243 24,142 12,635 11,507 47
AKS AKESO (09926) 620 269 351 12,834 6,940 5,894 85
ALB BABA (09988) 250,793 135,760 115,033 1,736,347 825,001 911,346 73
ALC ALUMINUM CORP OF CHINA (02600) 1,341 1,251 90 41,332 22,421 18,911 56
ALH ALI HEALTH (00241) 4,323 3,340 983 168,754 72,515 96,239 51
AMC CAM CSI300 (03188) 532 423 109 7,842 3,858 3,984 27
ANA ANTA SPORTS (02020) 3,952 1,909 2,043 196,843 112,193 84,650 37
BCM BANK OF COMM CO LTD (03328) 445 409 36 17,281 7,822 9,459 25
BEA BANK OF EAST ASIA (00023) 3,344 860 2,484 30,557 15,635 14,922 23
BIU BIDU (09888) 15,010 6,426 8,584 564,422 239,152 325,270 66
BLI BILIBILI (09626) 6,017 4,985 1,032 170,155 86,972 83,183 67
BOC BOC HK (HLDGS) LTD (02388) 7,909 5,368 2,541 45,528 21,248 24,280 28
BOM BEONE MEDICINES (06160) 1,606 1,021 585 22,547 10,308 12,239 45
BUD BUD APAC (01876) 106 92 14 19,575 7,341 12,234 35
BYD BYD COMPANY (01211) 26,456 14,266 12,190 402,632 176,475 226,157 52
BYE BYD ELECTRONIC (00285) 1,081 789 292 34,701 13,656 21,045 57
CAT CATL (03750) 5,421 3,402 2,019 115,709 49,911 65,798 56
CCC CHINA COMM CONS (01800) 2,004 1,110 894 46,062 31,434 14,628 24
CCE CHINA COAL (01898) 329 318 11 37,401 14,073 23,328 40
CDA CHINA CINDA (01359) 19 17 2 2,969 2,250 719 43
CGN CGN POWER (01816) 286 219 67 10,673 5,366 5,307 29
CHQ CHINA HONGQIAO (01378) 373 228 145 23,751 14,935 8,816 48
CHT CHINA MOBILE LTD (00941) 14,974 7,678 7,296 197,077 94,420 102,657 19
CHU CHINA UNICOM LTD (00762) 5,493 3,597 1,896 70,358 35,777 34,581 29
CIT CITIC (00267) 1,257 991 266 27,223 13,631 13,592 31
CKH CKH HOLDINGS (00001) 1,123 767 356 36,683 20,719 15,964 23
CKP CK ASSET (01113) 698 447 251 13,071 6,136 6,935 26
CLI CHINA LIFE INSURANCE (02628) 11,257 6,365 4,892 220,286 94,845 125,441 56
CLP CLP HOLDINGS LTD (00002) 477 312 165 9,241 5,228 4,013 17
CMB CM BANK (03968) 7,850 4,792 3,058 137,110 54,056 83,054 26
CNC CNOOC LTD (00883) 19,496 13,996 5,500 302,884 150,040 152,844 45
COL CHINA OVERSEAS (00688) 1,406 1,026 380 41,605 20,799 20,806 41
COS COSCO SHIP HOLD (01919) 738 471 267 17,034 6,798 10,236 30
CPA CATHAY PACIFIC AIRWAYS (00293) 2,329 1,254 1,075 30,401 17,544 12,857 30
CPC CHINA PETROL & CHEM COR (00386) 8,781 4,110 4,671 247,285 103,605 143,680 25
CPI CPIC (02601) 717 526 191 96,431 39,095 57,336 38
CRC CHINA RAIL CONS (01186) 1,806 500 1,306 18,332 9,408 8,924 20
CRG CHINA RAILWAY (00390) 563 218 345 28,254 11,802 16,452 24
CRL CHINA RES LAND (01109) 1,869 920 949 47,496 23,928 23,568 46
CRP CHINA RES POWER (00836) 300 182 118 14,186 6,508 7,678 28
CSA CSOP A50 ETF (02822) 146 47 99 4,517 2,041 2,476 25
CSE CHINA SHENHUA (01088) 2,069 1,053 1,016 58,300 25,411 32,889 30
CSP CSPC PHARMA (01093) 5,789 1,743 4,046 96,976 50,834 46,142 55
CTB CITIC BANK (00998) 90 60 30 16,065 7,546 8,519 29
CTC CHINA TELECOM CORP LTD (00728) 6,032 4,910 1,122 119,870 66,994 52,876 24
CTS CITIC SEC (06030) 1,721 794 927 33,693 18,287 15,406 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 21
GAC GAC GROUP (02238) 53 49 4 7,655 4,035 3,620 43
GAH GEELY AUTO (00175) 2,364 1,534 830 40,156 20,034 20,122 55
GHL XINYI GLASS (00868) 458 153 305 7,622 4,250 3,372 39
GLI GANFENG LITHIUM (01772) 6,685 4,645 2,040 85,109 50,568 34,541 63
GLX GALAXY ENT (00027) 4,294 2,707 1,587 57,102 23,846 33,256 30
GWM GWMOTOR (02333) 1,223 604 619 66,637 34,946 31,691 45
HCF HSCEI ETF (02828) 4,211 2,990 1,221 25,138 12,378 12,760 25
HDO HAIDILAO (06862) 578 366 212 20,271 10,071 10,200 36
HEH POWER ASSETS (00006) 146 70 76 6,476 3,235 3,241 20
HES HAIER SMART HOME (06690) 551 425 126 15,711 7,987 7,724 32
HEX HK EXCHANGES & CLEARING (00388) 49,287 39,007 10,280 416,195 213,790 202,405 28
HGN HENGAN INT'L (01044) 239 131 108 8,306 2,776 5,530 29
HKB HSBC HOLDINGS PLC (00005) 14,568 6,405 8,163 304,854 127,943 176,911 28
HKG HONG KONG & CHINA GAS (00003) 1,046 623 423 34,057 11,873 22,184 19
HLD HENDERSON LAND DEV LTD (00012) 392 222 170 16,906 10,250 6,656 27
HNP HUANENG POWER INT INC (00902) 353 245 108 50,907 30,835 20,072 38
HOS HUA HONG GRACE (01347) 885 344 541 24,710 10,983 13,727 118
HRB HORIZON ROBOTICS (09660) 1,336 1,042 294 77,922 34,858 43,064 75
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 38
INB INNOVENT BIO (01801) 1,073 529 544 18,861 9,538 9,323 58
JDC JD (09618) 6,992 4,902 2,090 229,737 99,737 130,000 50
JDH JD HEALTH (06618) 2,663 1,165 1,498 42,733 19,802 22,931 48
JXC JIANGXI COPPER (00358) 880 466 414 38,053 20,090 17,963 62
KDS KINGDEE INT'L (00268) 2,555 2,102 453 23,953 13,257 10,696 70
KLE KUNLUN ENERGY (00135) 79 79 0 3,226 1,287 1,939 24
KSO KINGSOFT (03888) 2,092 1,579 513 21,146 13,921 7,225 50
KST KUAISHOU (01024) 76,100 43,474 32,626 516,968 261,914 255,054 83
LAO LAOPU GOLD (06181) 1,208 591 617 76,841 31,324 45,517 83
LAU LI AUTO (02015) 7,642 5,748 1,894 160,733 74,819 85,914 62
LEN LENOVO GROUP (00992) 6,616 4,013 2,603 311,965 167,681 144,284 74
LNI LI NING (02331) 4,431 2,021 2,410 107,059 55,452 51,607 39
LNK LINK REIT (00823) 1,732 898 834 36,205 18,559 17,646 20
LSP LUXSHARE ICT ( NIL) 0 0 0 0 0 0 136
MDG MIDEA GROUP (00300) 1,087 563 524 26,540 14,296 12,244 30
MEN MENGNIU DAIRY (02319) 823 700 123 24,916 11,802 13,114 37
MET MEITUAN DIANPING (03690) 49,479 26,719 22,760 950,131 441,477 508,654 61
MGM MGM CHINA (02282) 563 298 265 9,365 5,743 3,622 35
MIU XIAOMI (01810) 91,168 50,952 40,216 985,208 545,991 439,217 71
MOL CMOC (03993) 204 127 77 11,698 7,052 4,646 64
MSB MINSHENG BANK (01988) 204 203 1 4,491 2,095 2,396 26
MTR MTR CORPORATION LTD (00066) 953 458 495 22,486 10,341 12,145 20
NBM CNBM (03323) 1,658 1,500 158 43,112 27,837 15,275 78
NCL NCI (01336) 834 449 385 23,829 9,975 13,854 45
NFU NONGFU SPRING (09633) 163 126 37 13,793 6,301 7,492 42
NTE NTES (09999) 3,651 2,117 1,534 52,823 27,637 25,186 52
NWD NEW WORLD DEV CO LTD (00017) 538 97 441 53,753 15,461 38,292 54
ORT NEW ORIENTAL (09901) 664 485 179 9,424 5,255 4,169 42
PAI PING AN INSURANCE LTD (02318) 29,306 14,814 14,492 778,378 334,757 443,621 33
PEC PETROCHINA CO LTD (00857) 8,179 3,080 5,099 226,333 107,547 118,786 35
PEN XPENG (09868) 7,431 5,823 1,608 244,454 129,172 115,282 64
PHT PA GOODDOCTOR (01833) 602 433 169 20,421 12,467 7,954 55
PIC PICC P&C (02328) 452 169 283 16,957 7,543 9,414 31
PIN PICC GROUP (01339) 147 52 95 12,533 5,990 6,543 46
POP POP MART (09992) 55,053 25,102 29,951 716,605 319,731 396,874 46
SAN SANDS CHINA LTD (01928) 8,452 4,250 4,202 148,920 68,315 80,605 36
SBO SBP GROUP (01177) 581 445 136 18,425 9,343 9,082 51
SET SENSETIME (00020) 523 429 94 12,613 7,270 5,343 62
SHK SUN HUNG KAI PPT LTD (00016) 726 568 158 18,468 10,414 8,054 34
SHL XINYI SOLAR (00968) 1,024 571 453 32,107 14,573 17,534 43
SHZ SHENZHOU INTL (02313) 951 602 349 17,948 8,434 9,514 38
SMC SMIC (00981) 5,610 3,257 2,353 94,967 48,497 46,470 99
SNO SUNNY OPT (02382) 2,711 1,374 1,337 68,061 30,314 37,747 78
SNP SINOPHARM (01099) 954 589 365 12,770 7,125 5,645 29
SWA SWIRE PACIFIC LTD 'A' (00019) 142 83 59 3,248 1,666 1,582 26
TCH TENCENT HOLDINGS LTD (00700) 232,187 157,498 74,689 2,431,569 1,459,229 972,340 57
TIC TECHTRONIC IND (00669) 1,213 793 420 28,786 15,023 13,763 38
TRF TRACKER FUND OF HK (02800) 6,909 4,403 2,506 44,364 17,733 26,631 23
TRP TRIP.COM (09961) 6,868 4,391 2,477 110,426 45,275 65,151 56
VNK CHINA VANKE (02202) 243 167 76 38,242 9,828 28,414 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 1,755 430 1,325 5,305 2,244 3,061 34
WHL THE WHARF (HLDGS) LTD (00004) 49 0 49 1,160 725 435 32
WWC WANT WANT CHINA (00151) 150 110 40 6,232 2,465 3,767 37
WXA WUXI APPTEC (02359) 1,093 542 551 19,671 11,168 8,503 61
WXB WUXI BIO (02269) 3,015 1,955 1,060 108,410 49,350 59,060 69
XAB ABC ($0.001) (01288) 2,960 1,758 1,202 23,368 10,483 12,885 29
XBC BANK OF CHINA ($0.001) (03988) 17,342 8,127 9,215 350,128 168,567 181,561 25
XCC CCB ($0.001) (00939) 44,748 22,034 22,714 459,104 194,952 264,152 25
XIC ICBC ($0.001) (01398) 22,911 11,878 11,033 346,056 141,292 204,764 25
XPB PSBC ($0.001) (01658) 610 526 84 7,851 3,826 4,025 27
XTW CHINA TOWER ($0.001) (00788) 727 508 219 42,497 27,021 15,476 22
YZC YANKUANG ENERGY (01171) 757 422 335 36,354 19,698 16,656 48
ZAO ZA ONLINE (06060) 1,933 1,815 118 10,791 8,072 2,719 41
ZJG ZIJIN GOLD INTL (02259) 1,278 942 336 46,266 24,029 22,237 98
ZJM ZIJIN MINING GROUP (02899) 7,750 4,368 3,382 151,669 62,138 89,531 66
ZSH ZHONGSHENG HLDG (00881) 401 203 198 18,094 11,756 6,338 52
TOTAL 1,267,362 741,077 526,285 17,614,105 8,664,559 8,949,546
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 450.00 18,076 37.00 40 40.00 30.00 14,607 +11.60 +45.67
C TCH 30JUL26 500.00 9,868 11.31 41 14.02 8.00 36,592 +4.70 +71.10
C TCH 30JUL26 480.00 9,447 18.64 40 22.12 13.82 17,404 +6.76 +56.90
C TCH 10JUL26 480.00 7,420 7.75 58 9.86 2.00 2,827 +5.61 +262.15
C ALB 30JUL26 105.00 7,005 6.52 48 7.50 1.81 12,077 +5.24 +409.37
C ALB 30JUL26 115.00 6,327 2.46 49 3.20 0.52 8,928 +2.23 +969.57
P TCH 10JUL26 470.00 6,224 4.27 56 8.84 3.40 3,833 -8.48 -66.51
C HEX 30JUL26 400.00 5,848 3.59 26 4.15 1.50 11,713 +1.68 +87.96
P ALB 30JUL26 100.00 5,814 1.92 47 5.55 1.75 8,325 -4.75 -71.21
P POP 30JUL26 147.50 5,738 3.14 42 6.20 3.24 14,104 -1.44 -31.44
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 10JUL26 110.00 2,267 1.33 73 2.00 0.08 1,047 +1.32 +13,200.00
C ALB 10JUL26 107.50 3,038 2.40 75 3.08 0.12 941 +2.38 +11,900.00
C ALB 17JUL26 117.50 1,556 0.76 54 1.28 0.15 754 +0.75 +7,500.00
C ALB 10JUL26 112.50 754 0.69 73 1.20 0.03 457 +0.68 +6,800.00
C ALB 10JUL26 105.00 2,280 3.87 76 4.55 0.20 1,278 +3.80 +5,428.57
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ALB 10JUL26 92.50 833 0.01 79 0.28 0.03 2,201 -0.65 -98.48
P ALB 10JUL26 95.00 3,081 0.03 77 0.75 0.06 2,722 -1.49 -98.03
C CAT 10JUL26 710.00 0 0.01 54 0.00 0.00 42 -0.39 -97.50
P ALB 10JUL26 97.50 3,625 0.08 73 1.78 0.12 2,021 -2.78 -97.20
P TCH 10JUL26 420.00 113 0.01 60 0.07 0.05 1,019 -0.31 -96.88
* 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$ 16.84
30JUL26 10.00 C 0.00 0.00 0.00 6.92 +0.08 121 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.42 +0.08 111 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.88 +0.04 84 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.37 +0.02 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.93 +0.08 86 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.39 +0.04 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.92 +0.07 66 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.44 +0.08 62 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.94 +0.08 54 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.37 +0.01 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.41 0.00 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.99 0.00 26 0 225 0
30JUL26 16.50 C 0.70 0.70 0.70 0.65 +0.01 27 2 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.37 0.00 26 0 48 0
30JUL26 17.50 C 0.25 0.25 0.25 0.19 -0.01 25 15 97 +15
30JUL26 18.00 C 0.12 0.12 0.12 0.09 -0.01 26 3 127 +3
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 100 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 61 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 178 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.92 +0.07 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.43 +0.07 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.93 +0.07 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.44 +0.07 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.95 +0.08 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.47 +0.09 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.97 +0.07 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.43 +0.01 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.96 0.00 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.54 0.00 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.15 -0.01 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.83 0.00 24 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.56 0.00 23 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 21 0
28AUG26 18.50 C 0.18 0.18 0.18 0.14 -0.01 24 15 40 +15
28AUG26 19.00 C 0.10 0.11 0.10 0.08 -0.01 24 15 16 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.05 0.00 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 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 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 7.17 +0.07 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.92 +0.07 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.43 +0.07 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.92 +0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.44 +0.07 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.95 +0.07 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.46 +0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.97 +0.07 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.47 +0.01 28 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.02 +0.06 29 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 +0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 0.00 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 0.00 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 0.00 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 0.00 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 0.00 22 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 0.00 23 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 25 0
29SEP26 19.00 C 0.19 0.19 0.19 0.16 -0.01 23 3 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 24 0 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 0.00 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 40 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 5.94 +0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.45 +0.06 28 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.96 +0.06 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.48 +0.06 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.00 +0.06 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.53 +0.06 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.09 +0.07 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.58 +0.01 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.16 +0.01 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.77 0.00 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.40 -0.02 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.12 0.00 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 0.00 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 7.19 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.45 +0.06 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.96 +0.06 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.50 +0.09 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.01 +0.08 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.54 +0.09 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.06 +0.08 29 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 +0.06 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.07 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 +0.06 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 0.00 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.87 0.00 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 0.00 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 +0.01 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.03 22 0 202 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 +0.03 23 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.01 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 0.00 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 0.00 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 23 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 7.20 +0.08 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.95 +0.07 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.46 +0.07 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.96 +0.06 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.50 +0.09 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.01 +0.08 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 +0.09 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.06 +0.07 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 +0.06 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 +0.04 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 0.00 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.32 0.00 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.03 +0.05 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.69 +0.02 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.02 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.03 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 0.00 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 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 5.97 +0.07 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.50 +0.09 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.01 +0.07 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.54 +0.07 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.08 +0.05 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.65 +0.06 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.29 +0.09 23 0 9 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 -0.01 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.46 -0.01 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.17 +0.02 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.84 -0.02 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.53 -0.02 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.30 -0.02 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.10 -0.02 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 53 2,612 +48
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
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 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 0.02 0.02 0.01 0.00 30 11 31 +7
30JUL26 15.00 P 0.03 0.03 0.03 0.02 0.00 28 6 24 +6
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 26 0 105 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 84 0
30JUL26 16.50 P 0.00 0.00 0.00 0.26 -0.03 25 0 379 0
30JUL26 17.00 P 0.00 0.00 0.00 0.49 -0.03 25 0 85 0
30JUL26 17.50 P 0.00 0.00 0.00 0.84 0.00 27 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.22 -0.02 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.68 -0.01 26 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.16 -0.01 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 46 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 0.02 0.02 0.02 0.01 0.00 32 24 54 +24
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 25 0
28AUG26 16.00 P 0.26 0.26 0.26 0.26 -0.01 24 86 97 +71
28AUG26 16.50 P 0.40 0.40 0.40 0.43 -0.02 24 64 146 -64
28AUG26 17.00 P 0.68 0.68 0.57 0.67 -0.03 24 53 44 +14
28AUG26 17.50 P 0.00 0.00 0.00 0.98 -0.01 24 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.37 +0.02 26 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.74 -0.02 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.19 -0.02 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.67 -0.01 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 0 0
29SEP26 9.75 P 0.01 0.01 0.01 0.01 0.00 49 4 25 +4
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 0.02 0.02 0.02 0.01 0.00 36 22 22 +22
29SEP26 12.00 P 0.02 0.02 0.02 0.01 0.00 32 36 48 +36
29SEP26 12.50 P 0.03 0.03 0.03 0.01 0.00 29 5 9 +5
29SEP26 13.00 P 0.03 0.04 0.03 0.01 0.00 25 3 8 +3
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 0.00 0.00 0.00 0.07 0.00 23 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 25 0
29SEP26 15.50 P 0.26 0.26 0.26 0.22 -0.01 23 10 22 +10
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 -0.01 24 0 6 0
29SEP26 17.00 P 0.79 0.79 0.79 0.80 -0.02 23 15 52 +15
29SEP26 17.50 P 0.00 0.00 0.00 1.09 0.00 23 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 +0.01 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.81 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 -0.03 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.17 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 0 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 34 48 73 +48
29OCT26 11.50 P 0.03 0.03 0.02 0.01 0.00 31 82 133 +82
29OCT26 12.00 P 0.03 0.03 0.03 0.01 0.00 28 1 19 +1
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 0.03 -0.01 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.46 0.00 23 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.91 -0.01 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.20 -0.02 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.55 +0.03 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.93 +0.04 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.29 -0.01 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.72 -0.01 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.17 -0.02 21 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.16 -0.01 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 0.00 24 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 0.17 -0.01 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.01 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.01 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 -0.01 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 -0.02 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.25 -0.03 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 +0.01 23 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 -0.02 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 -0.03 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 -0.02 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.06 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.52 -0.06 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 -0.07 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.38 -0.06 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.32 -0.08 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.29 -0.08 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.27 -0.08 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.25 -0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.25 -0.06 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.23 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.02 21 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 -0.02 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 -0.02 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 -0.02 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.02 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.38 -0.02 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.69 -0.02 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.96 -0.03 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.33 -0.02 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.70 -0.03 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.13 0.00 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.57 -0.07 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.47 -0.06 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.39 -0.07 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.35 -0.06 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.31 -0.07 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.27 -0.08 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.26 -0.07 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.25 -0.06 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.23 -0.07 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 -0.03 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 -0.03 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 -0.03 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.47 -0.04 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 -0.05 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 -0.03 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.01 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.79 -0.02 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.18 -0.11 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.64 -0.08 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.51 -0.08 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.41 -0.09 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.38 -0.05 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.33 -0.06 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.29 -0.07 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.26 -0.07 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.25 -0.06 22 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.23 -0.07 0 0 0 0
TOTAL PUT 470 4,167 +284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.02
30JUL26 24.00 C 0.00 0.00 0.00 15.06 +0.06 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.07 +0.08 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.07 +0.03 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.07 +0.22 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.08 +0.17 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.10 +0.24 57 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.13 +0.23 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.17 +0.20 56 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.25 +0.18 57 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.35 +0.08 56 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.51 +0.11 57 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.85 +0.23 62 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 4.10 +0.19 60 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 3.34 +0.01 57 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 2.72 -0.03 56 0 227 0
30JUL26 39.00 C 2.40 2.53 2.32 2.18 -0.07 55 68 282 0
30JUL26 40.00 C 1.98 1.98 1.63 1.80 -0.02 57 18 308 0
30JUL26 41.00 C 1.45 1.65 1.39 1.41 -0.03 57 26 346 0
30JUL26 42.00 C 1.13 1.29 1.00 1.13 0.00 57 39 499 +23
30JUL26 43.00 C 0.84 1.09 0.84 0.87 -0.01 57 8 646 0
30JUL26 44.00 C 0.70 0.70 0.70 0.66 -0.01 57 15 378 +15
30JUL26 45.00 C 0.54 0.68 0.54 0.49 -0.02 57 77 448 -20
30JUL26 46.00 C 0.56 0.56 0.48 0.37 -0.01 57 5 511 -3
30JUL26 47.00 C 0.00 0.00 0.00 0.27 -0.01 57 0 634 0
30JUL26 48.00 C 0.00 0.00 0.00 0.20 -0.01 57 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.01 57 0 587 0
30JUL26 50.00 C 0.22 0.22 0.22 0.10 -0.01 57 1 566 +1
30JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 58 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 317 0
30JUL26 60.00 C 0.04 0.04 0.04 0.01 0.00 66 20 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.19 +0.14 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.26 +0.14 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.26 0.00 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.36 0.00 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.60 +0.06 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.80 -0.11 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.92 -0.21 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.42 +0.16 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.67 +0.08 57 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.04 +0.07 57 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 4.39 -0.05 56 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 3.87 -0.04 56 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 3.43 +0.03 57 0 136 0
28AUG26 40.00 C 0.00 0.00 0.00 2.97 -0.01 57 0 138 0
28AUG26 41.00 C 2.48 2.48 2.48 2.63 +0.04 58 2 190 0
28AUG26 42.00 C 2.40 2.40 2.19 2.29 +0.02 58 3 229 +1
28AUG26 43.00 C 2.08 2.08 2.08 1.99 +0.02 58 15 455 +15
28AUG26 44.00 C 0.00 0.00 0.00 1.70 +0.01 58 0 390 0
28AUG26 45.00 C 1.65 1.66 1.46 1.45 0.00 58 22 523 -1
28AUG26 46.00 C 1.30 1.30 1.30 1.24 0.00 58 15 611 +15
28AUG26 47.00 C 0.00 0.00 0.00 1.05 0.00 58 0 874 0
28AUG26 48.00 C 0.00 0.00 0.00 0.89 0.00 58 0 576 0
28AUG26 49.00 C 0.00 0.00 0.00 0.75 0.00 58 0 677 0
28AUG26 50.00 C 0.76 0.76 0.73 0.63 0.00 58 105 1,186 +29
28AUG26 52.50 C 0.00 0.00 0.00 0.40 -0.01 58 0 445 0
28AUG26 55.00 C 0.44 0.44 0.44 0.25 -0.01 57 3 241 +3
28AUG26 57.50 C 0.00 0.00 0.00 0.16 0.00 58 0 401 0
28AUG26 60.00 C 0.21 0.21 0.21 0.10 0.00 58 2 228 +2
28AUG26 62.50 C 0.16 0.16 0.16 0.06 0.00 58 1 90 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 0.00 58 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 16.10 +0.08 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.10 -0.11 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.18 +0.05 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.27 0.00 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.48 +0.12 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.57 +0.09 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.63 -0.01 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.84 +0.02 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.04 +0.11 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.40 +0.07 55 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.67 +0.09 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.89 +0.10 53 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.34 +0.05 54 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.75 +0.05 55 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.19 +0.07 55 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.56 -0.11 53 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 4.18 -0.04 54 0 46 0
29SEP26 40.00 C 4.00 4.00 4.00 3.76 +0.01 54 15 501 0
29SEP26 41.00 C 3.44 3.44 3.44 3.38 0.00 55 8 139 0
29SEP26 42.00 C 3.06 3.06 3.06 3.07 +0.03 55 1 208 0
29SEP26 43.00 C 0.00 0.00 0.00 2.76 +0.07 56 0 93 0
29SEP26 44.00 C 0.00 0.00 0.00 2.45 +0.03 56 0 165 0
29SEP26 45.00 C 2.07 2.07 2.07 2.17 -0.01 56 3 379 0
29SEP26 46.00 C 0.00 0.00 0.00 1.92 -0.01 55 0 332 0
29SEP26 47.00 C 0.00 0.00 0.00 1.69 -0.02 55 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 1.49 -0.02 55 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 -0.02 55 0 327 0
29SEP26 50.00 C 1.36 1.36 1.36 1.15 -0.02 55 15 592 0
29SEP26 52.50 C 1.11 1.11 1.11 0.83 -0.02 55 15 490 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.02 55 0 651 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 -0.01 55 0 188 0
29SEP26 60.00 C 0.55 0.55 0.55 0.29 -0.02 55 27 220 +27
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.01 55 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 214 0
29OCT26 30.00 C 0.00 0.00 0.00 10.27 - 53 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 9.53 +0.02 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.78 +0.05 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.13 +0.16 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.51 +0.18 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.89 +0.17 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.25 +0.09 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.77 +0.10 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.23 -0.03 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.81 0.00 53 1 1 +1
29OCT26 40.00 C 0.00 0.00 0.00 4.39 +0.06 53 0 1 0
29OCT26 41.00 C 0.00 0.00 0.00 4.00 +0.02 54 2 1 0
29OCT26 42.00 C 3.68 3.68 3.68 3.65 +0.01 54 2 1 -1
29OCT26 43.00 C 0.00 0.00 0.00 3.33 +0.03 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.03 +0.03 54 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.76 +0.02 54 0 35 0
29OCT26 46.00 C 0.00 0.00 0.00 2.49 -0.02 54 0 21 0
29OCT26 47.00 C 2.46 2.46 2.46 2.25 -0.02 54 15 41 +15
29OCT26 48.00 C 0.00 0.00 0.00 2.02 -0.03 54 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.77 -0.08 53 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.59 -0.03 53 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 1.25 +0.01 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.92 -0.03 53 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 16.73 -0.04 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.74 -0.12 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.82 -0.09 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.97 -0.10 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.16 -0.11 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.51 -0.10 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.68 +0.04 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.98 +0.07 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.45 +0.20 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.86 +0.28 54 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.07 +0.13 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.50 +0.18 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.74 +0.01 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.36 +0.16 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.88 +0.19 53 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.29 +0.07 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.16 +0.27 55 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.71 +0.36 54 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.14 +0.10 53 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.77 +0.16 53 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.42 +0.07 53 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 4.08 +0.11 53 0 60 0
30DEC26 45.00 C 4.01 4.01 3.95 3.79 +0.01 53 30 89 +30
30DEC26 46.00 C 3.74 3.74 3.48 3.52 +0.03 53 61 151 +61
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.04 53 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 0.00 53 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 +0.01 53 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.61 +0.15 53 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 2.18 +0.17 54 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 +0.17 54 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.48 +0.15 54 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.21 +0.10 54 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 +0.08 53 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 +0.08 54 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 +0.07 54 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.54 +0.06 54 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 17.14 -0.12 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.30 -0.08 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.52 -0.22 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.74 +0.01 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.02 -0.05 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.24 -0.04 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.60 +0.04 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.96 +0.07 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.24 -0.01 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.69 +0.03 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.17 +0.08 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.56 +0.08 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.12 +0.17 52 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.61 +0.18 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.11 +0.15 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.56 +0.06 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.37 +0.17 53 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 6.67 +0.03 51 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.29 +0.03 51 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 6.05 +0.15 52 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.58 +0.03 51 0 48 0
30MAR27 44.00 C 5.20 5.20 5.20 5.40 +0.09 52 6 28 0
30MAR27 45.00 C 0.00 0.00 0.00 5.04 +0.05 52 0 31 0
30MAR27 46.00 C 4.75 4.75 4.75 4.66 -0.03 51 6 52 0
30MAR27 47.00 C 0.00 0.00 0.00 4.52 +0.11 52 0 24 0
30MAR27 48.00 C 4.48 4.48 4.48 4.27 +0.13 52 8 48 0
30MAR27 49.00 C 0.00 0.00 0.00 4.02 +0.13 52 0 31 0
30MAR27 50.00 C 0.00 0.00 0.00 3.78 +0.12 52 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 3.24 +0.12 52 0 40 0
30MAR27 55.00 C 0.00 0.00 0.00 2.77 +0.10 52 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 +0.10 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 2.03 +0.08 52 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 1.74 +0.08 52 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.49 +0.07 52 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.28 +0.07 52 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.10 +0.06 52 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 12.68 - 51 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 12.10 -0.14 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.48 -0.09 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.95 -0.01 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.42 -0.15 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.90 -0.02 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.40 -0.12 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.93 -0.12 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.47 -0.12 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.12 -0.05 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.86 +0.08 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.48 +0.09 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.11 +0.08 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.77 +0.10 52 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.44 +0.09 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.13 +0.06 52 0 0 0
29JUN27 46.00 C 5.94 5.94 5.75 5.83 +0.07 52 30 34 +30
29JUN27 47.00 C 5.48 5.48 5.48 5.56 +0.08 52 15 15 +15
29JUN27 48.00 C 5.10 5.10 5.10 5.29 +0.08 52 6 25 +6
29JUN27 49.00 C 5.10 5.10 5.10 5.05 +0.09 52 6 46 0
29JUN27 50.00 C 0.00 0.00 0.00 4.80 +0.07 52 0 70 0
29JUN27 52.50 C 4.27 4.27 4.27 4.20 0.00 52 8 8 +8
29JUN27 55.00 C 0.00 0.00 0.00 3.73 0.00 52 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 3.27 -0.03 52 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 2.90 -0.04 52 0 25 0
29JUN27 62.50 C 0.00 0.00 0.00 2.56 -0.04 52 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.25 -0.03 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.00 -0.04 52 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 -0.04 51 0 1 0
TOTAL CALL 725 26,707 +287
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 0.00 60 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 65 0
30JUL26 31.00 P 0.18 0.18 0.18 0.10 -0.03 57 1 60 +1
30JUL26 32.00 P 0.00 0.00 0.00 0.17 -0.04 57 0 73 0
30JUL26 33.00 P 0.34 0.34 0.33 0.28 -0.06 57 30 242 +15
30JUL26 34.00 P 0.48 0.48 0.48 0.44 -0.07 57 10 174 0
30JUL26 35.00 P 0.63 0.70 0.63 0.65 -0.09 57 3 231 +2
30JUL26 36.00 P 1.00 1.00 1.00 0.91 -0.12 57 1 456 0
30JUL26 37.00 P 0.00 0.00 0.00 1.25 -0.14 57 0 406 0
30JUL26 38.00 P 1.88 1.88 1.54 1.66 -0.11 57 50 532 -15
30JUL26 39.00 P 2.06 2.07 1.95 2.16 -0.07 57 10 435 -2
30JUL26 40.00 P 2.68 2.76 2.68 2.76 -0.13 58 30 758 +30
30JUL26 41.00 P 2.95 3.29 2.95 3.41 0.00 59 21 211 0
30JUL26 42.00 P 0.00 0.00 0.00 4.01 -0.18 56 0 306 0
30JUL26 43.00 P 0.00 0.00 0.00 4.76 -0.19 56 0 311 0
30JUL26 44.00 P 0.00 0.00 0.00 5.56 -0.19 57 0 457 0
30JUL26 45.00 P 0.00 0.00 0.00 6.40 -0.36 57 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.49 -0.18 66 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.43 -0.12 69 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.39 -0.05 72 0 486 0
30JUL26 49.00 P 0.00 0.00 0.00 10.36 +0.11 76 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.36 -0.01 80 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 13.67 -0.10 79 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 16.27 -0.02 95 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 18.72 -0.09 101 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 21.15 -0.14 103 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 23.75 -0.02 120 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 26.24 -0.03 126 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.48 -0.29 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.28 +0.02 143 0 0 0
28AUG26 27.00 P 0.20 0.20 0.20 0.12 -0.02 57 8 34 +8
28AUG26 28.00 P 0.00 0.00 0.00 0.19 -0.02 58 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.27 -0.04 57 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.39 -0.04 58 0 17 0
28AUG26 31.00 P 0.53 0.53 0.53 0.51 -0.08 57 3 25 +3
28AUG26 32.00 P 0.00 0.00 0.00 0.73 -0.06 58 0 52 0
28AUG26 33.00 P 0.97 0.99 0.96 0.96 -0.05 58 28 64 0
28AUG26 34.00 P 0.00 0.00 0.00 1.20 -0.10 57 0 108 0
28AUG26 35.00 P 0.00 0.00 0.00 1.50 -0.12 57 0 183 0
28AUG26 36.00 P 0.00 0.00 0.00 1.86 -0.10 57 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 2.27 -0.11 57 0 161 0
28AUG26 38.00 P 2.70 2.70 2.70 2.73 -0.12 57 2 211 +2
28AUG26 39.00 P 0.00 0.00 0.00 3.25 -0.13 57 0 288 0
28AUG26 40.00 P 0.00 0.00 0.00 3.82 -0.14 57 0 299 0
28AUG26 41.00 P 0.00 0.00 0.00 4.47 -0.08 58 0 335 0
28AUG26 42.00 P 4.78 4.78 4.78 5.10 -0.12 58 15 278 +15
28AUG26 43.00 P 5.46 5.46 5.46 5.82 -0.11 58 15 197 0
28AUG26 44.00 P 6.18 6.18 6.18 6.52 -0.07 58 15 303 +15
28AUG26 45.00 P 0.00 0.00 0.00 7.40 -0.22 60 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 8.21 -0.13 61 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 9.11 -0.15 63 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 9.92 -0.02 63 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.82 +0.09 64 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.66 +0.04 63 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 14.14 -0.06 70 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 16.34 -0.10 68 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.72 -0.12 69 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.15 -0.17 71 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.75 -0.02 82 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.24 -0.03 86 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.62 -0.15 84 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.28 +0.02 98 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.02 55 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 -0.03 55 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 -0.04 55 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 -0.04 55 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 -0.05 55 0 127 0
29SEP26 30.00 P 0.76 0.76 0.76 0.72 -0.08 55 9 187 -9
29SEP26 31.00 P 1.00 1.00 1.00 0.94 -0.08 55 1 77 0
29SEP26 32.00 P 1.20 1.20 1.20 1.19 -0.08 55 15 435 0
29SEP26 33.00 P 0.00 0.00 0.00 1.45 -0.10 55 0 487 0
29SEP26 34.00 P 1.76 1.76 1.76 1.76 -0.12 55 3 83 +3
29SEP26 35.00 P 0.00 0.00 0.00 2.11 -0.09 55 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 2.50 -0.10 54 0 296 0
29SEP26 37.00 P 3.00 3.00 3.00 2.94 -0.10 55 15 738 +15
29SEP26 38.00 P 3.56 3.56 3.56 3.43 -0.11 55 15 168 -15
29SEP26 39.00 P 3.94 4.10 3.94 3.96 -0.10 55 30 121 -30
29SEP26 40.00 P 0.00 0.00 0.00 4.54 -0.08 55 0 428 0
29SEP26 41.00 P 5.30 5.30 5.30 5.19 -0.07 56 15 295 +15
29SEP26 42.00 P 0.00 0.00 0.00 5.77 -0.07 55 0 216 0
29SEP26 43.00 P 6.15 6.15 6.15 6.44 -0.06 55 15 290 -6
29SEP26 44.00 P 0.00 0.00 0.00 7.18 -0.10 56 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.92 -0.08 56 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.84 +0.05 58 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 9.66 +0.08 59 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.47 +0.08 59 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.34 +0.03 60 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 12.21 +0.14 61 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.45 +0.02 63 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.71 +0.03 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.00 -0.07 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.29 -0.13 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.75 -0.08 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.24 -0.03 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.76 -0.01 75 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.28 +0.02 79 0 0 0
29OCT26 30.00 P 1.17 1.17 1.09 1.03 - 54 17 17 -
29OCT26 31.00 P 0.00 0.00 0.00 1.29 -0.09 54 0 1 0
29OCT26 32.00 P 0.00 0.00 0.00 1.56 -0.09 54 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.85 -0.12 54 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 2.19 -0.08 53 0 39 0
29OCT26 35.00 P 0.00 0.00 0.00 2.56 -0.09 53 0 16 0
29OCT26 36.00 P 0.00 0.00 0.00 2.98 -0.09 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.44 -0.10 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.93 -0.10 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.47 -0.17 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.04 -0.11 53 0 30 0
29OCT26 41.00 P 0.00 0.00 0.00 5.65 -0.10 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.41 -0.04 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.92 -0.21 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.82 -0.02 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.57 -0.01 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.16 -0.17 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.10 -0.01 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.79 -0.12 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.74 +0.01 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.57 +0.02 58 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.72 +0.03 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.96 +0.07 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 +0.01 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 +0.02 54 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.61 +0.02 54 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 +0.03 54 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 +0.02 54 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 -0.01 53 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.40 0.00 53 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 -0.06 53 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 -0.06 53 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 2.26 -0.05 53 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 -0.06 53 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.99 -0.06 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 -0.06 52 0 42 0
30DEC26 36.00 P 3.97 3.97 3.97 3.84 -0.07 52 17 244 +17
30DEC26 37.00 P 0.00 0.00 0.00 4.32 -0.09 52 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 4.83 -0.06 52 0 45 0
30DEC26 39.00 P 5.49 5.49 5.49 5.39 -0.07 52 2 47 +2
30DEC26 40.00 P 0.00 0.00 0.00 5.96 -0.07 52 0 61 0
30DEC26 41.00 P 0.00 0.00 0.00 6.56 -0.01 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.19 -0.01 53 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.83 -0.34 52 0 1,256 0
30DEC26 44.00 P 8.36 8.36 8.36 8.49 -0.05 52 15 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.21 -0.05 53 0 11 0
30DEC26 46.00 P 10.04 10.04 10.04 9.95 -0.03 53 15 129 0
30DEC26 47.00 P 0.00 0.00 0.00 10.71 -0.15 53 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.47 -0.17 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.26 -0.15 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.06 -0.15 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.31 -0.04 56 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.44 -0.04 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.64 -0.03 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.89 0.00 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.19 -0.03 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.53 -0.02 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.89 +0.06 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.30 +0.04 60 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 +0.01 52 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 0.00 52 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.02 0.00 52 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 0.00 52 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 +0.01 52 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.77 +0.01 52 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 2.06 0.00 52 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.37 -0.01 52 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.70 -0.05 51 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 3.09 -0.04 52 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.47 -0.07 51 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.89 -0.11 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 -0.12 51 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.80 -0.13 51 0 43 0
30MAR27 37.00 P 5.08 5.08 5.08 5.30 -0.11 51 4 43 0
30MAR27 38.00 P 5.95 5.95 5.73 5.82 -0.16 51 22 112 +15
30MAR27 39.00 P 6.12 6.12 6.12 6.37 -0.09 51 10 33 0
30MAR27 40.00 P 0.00 0.00 0.00 6.96 -0.06 51 0 66 0
30MAR27 41.00 P 7.27 7.27 7.27 7.52 -0.16 51 10 57 +10
30MAR27 42.00 P 0.00 0.00 0.00 8.24 +0.05 52 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.79 -0.14 51 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 9.62 -0.05 52 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.32 +0.02 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.03 -0.05 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.77 +0.02 53 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.52 +0.03 53 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.29 -0.02 53 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.07 0.00 53 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.05 -0.03 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.03 -0.12 53 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.24 +0.06 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.41 -0.04 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.62 -0.02 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.92 -0.01 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.24 0.00 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.53 +0.03 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.19 - 52 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 3.57 -0.05 52 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 4.00 -0.08 52 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.21 -0.30 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.63 -0.35 50 0 58 0
29JUN27 35.00 P 4.95 4.95 4.95 5.19 -0.32 51 4 24 +4
29JUN27 36.00 P 5.75 5.75 5.75 5.66 -0.37 50 7 41 +7
29JUN27 37.00 P 5.90 5.90 5.90 6.19 -0.06 50 10 25 +8
29JUN27 38.00 P 0.00 0.00 0.00 6.72 -0.36 50 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 7.27 -0.48 50 0 23 0
29JUN27 40.00 P 7.64 7.64 7.64 7.85 -0.26 50 10 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.45 -0.35 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.08 -0.22 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.72 -0.21 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.38 -0.16 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 11.04 -0.05 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.74 -0.04 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.45 -0.03 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.18 -0.03 51 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.08 -0.03 52 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.83 -0.03 52 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.77 -0.03 52 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.51 -0.29 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.85 0.00 52 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.66 -0.32 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.10 0.00 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.25 -0.05 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.49 -0.05 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.77 +0.06 52 0 0 0
TOTAL PUT 503 24,410 +110
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$ 16.98
30JUL26 12.00 C 0.00 0.00 0.00 5.08 - 90 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 4.58 +0.31 81 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.11 +0.34 78 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.59 +0.31 66 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.10 +0.32 59 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.52 +0.23 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.04 +0.22 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.54 +0.16 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.17 +0.17 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.81 +0.14 31 0 30 0
30JUL26 17.00 C 0.47 0.47 0.45 0.54 +0.11 32 62 87 +38
30JUL26 17.50 C 0.37 0.37 0.37 0.34 +0.08 32 87 142 +84
30JUL26 18.00 C 0.21 0.21 0.18 0.20 +0.05 32 75 260 +75
30JUL26 18.50 C 0.13 0.16 0.13 0.11 +0.03 32 170 462 +82
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 262 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 103 0
30JUL26 20.00 C 0.04 0.04 0.04 0.02 +0.01 35 16 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 188 0
30JUL26 22.00 C 0.02 0.02 0.02 0.01 0.00 46 36 159 -36
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 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 71 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 12.00 C 0.00 0.00 0.00 5.13 - 63 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 4.64 +0.37 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.14 +0.32 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.59 +0.22 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.10 +0.24 35 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.69 +0.27 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.13 +0.13 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.77 +0.16 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.40 +0.14 31 0 45 0
28AUG26 16.50 C 0.00 0.00 0.00 1.11 +0.12 32 0 56 0
28AUG26 17.00 C 0.76 0.76 0.76 0.80 +0.05 30 2 34 +2
28AUG26 17.50 C 0.00 0.00 0.00 0.62 +0.08 32 0 9 0
28AUG26 18.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 122 0
28AUG26 18.50 C 0.40 0.40 0.40 0.31 +0.03 31 3 176 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 116 0
28AUG26 19.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 131 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 32 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 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 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 50 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 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.13 - 52 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 4.64 +0.31 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.18 +0.36 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.64 +0.26 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.22 +0.30 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.69 +0.20 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 +0.16 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.87 +0.14 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.57 +0.16 32 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.27 +0.13 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 +0.13 33 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 +0.09 33 0 190 0
29SEP26 18.00 C 0.64 0.64 0.64 0.63 +0.08 33 2 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.06 33 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 +0.05 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.04 32 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 258 0
29SEP26 21.00 C 0.15 0.18 0.15 0.11 +0.02 33 5 212 -5
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.13 - 47 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 4.64 +0.29 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.18 +0.31 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.64 +0.23 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.22 +0.26 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.82 +0.27 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.34 +0.17 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.97 +0.14 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.68 +0.15 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.40 +0.13 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.16 +0.12 32 0 15 0
29OCT26 17.50 C 0.89 0.97 0.89 0.95 +0.10 32 30 108 +30
29OCT26 18.00 C 0.78 0.80 0.78 0.76 +0.07 32 30 81 +30
29OCT26 18.50 C 0.00 0.00 0.00 0.61 +0.07 32 0 95 0
29OCT26 19.00 C 0.48 0.48 0.48 0.48 +0.05 32 15 135 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.38 +0.04 32 0 75 0
29OCT26 20.00 C 0.32 0.37 0.32 0.29 +0.03 32 23 30 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.19 - 43 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.65 +0.29 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.19 +0.27 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.71 +0.20 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.33 +0.20 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 +0.24 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 +0.23 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.23 +0.23 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.94 +0.22 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.68 +0.22 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.44 +0.20 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 +0.14 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 +0.12 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 +0.13 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.72 +0.11 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 +0.11 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 +0.09 31 0 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 +0.07 31 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.06 31 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 - 36 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.75 +0.21 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.35 +0.22 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.98 +0.23 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.60 +0.21 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.23 +0.25 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.89 +0.23 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.58 +0.21 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.29 +0.19 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.03 +0.18 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 +0.11 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.52 +0.10 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.33 +0.07 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 +0.08 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 +0.05 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 0.00 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.47 - 36 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 5.06 +0.34 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.61 +0.27 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.28 +0.31 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.86 +0.23 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.52 +0.18 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.19 +0.08 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.91 +0.08 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.66 +0.07 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.42 +0.08 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.21 +0.14 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.00 +0.14 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.81 +0.12 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.65 +0.13 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.48 +0.11 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.34 +0.10 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.21 +0.10 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.98 +0.08 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 +0.07 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.64 +0.05 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 +0.06 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 +0.04 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 +0.04 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 30 0
TOTAL CALL 556 10,289 +330
30JUL26 12.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 139 0
30JUL26 15.50 P 0.09 0.09 0.09 0.07 -0.03 31 17 125 +17
30JUL26 16.00 P 0.18 0.18 0.18 0.16 -0.05 31 17 141 -15
30JUL26 16.50 P 0.32 0.32 0.32 0.30 -0.08 31 1 248 0
30JUL26 17.00 P 0.00 0.00 0.00 0.53 -0.12 32 0 236 0
30JUL26 17.50 P 0.00 0.00 0.00 0.80 -0.18 30 0 155 0
30JUL26 18.00 P 0.00 0.00 0.00 1.19 -0.18 32 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.65 -0.15 37 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.10 -0.17 38 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.57 -0.18 40 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.02 -0.30 0 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.02 -0.30 0 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.02 -0.30 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.02 -0.30 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.02 -0.30 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.02 -0.30 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.02 -0.30 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.02 -0.30 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.02 -0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.02 -0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.02 -0.30 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 - 42 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 -0.01 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 25 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 -0.06 31 0 79 0
28AUG26 16.00 P 0.40 0.40 0.40 0.37 -0.07 31 4 207 +4
28AUG26 16.50 P 0.60 0.60 0.60 0.53 -0.12 30 20 185 0
28AUG26 17.00 P 0.00 0.00 0.00 0.79 -0.12 32 0 81 0
28AUG26 17.50 P 0.00 0.00 0.00 1.05 -0.18 31 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.36 -0.21 30 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.76 -0.20 31 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.23 -0.15 35 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.68 -0.14 36 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.02 -0.34 0 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.05 -0.27 37 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.02 -0.30 0 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.02 -0.30 0 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.02 -0.30 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.02 -0.30 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.02 -0.30 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.02 -0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.02 -0.30 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.02 -0.30 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.04 31 0 55 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.05 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.07 31 0 70 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.09 31 0 86 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 -0.11 31 0 147 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 -0.14 31 0 199 0
29SEP26 17.50 P 1.48 1.48 1.48 1.43 -0.15 32 3 154 +3
29SEP26 18.00 P 1.83 1.83 1.83 1.72 -0.21 30 3 169 +3
29SEP26 18.50 P 0.00 0.00 0.00 2.17 -0.14 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.58 -0.13 34 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 -0.12 35 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.33 -0.32 29 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 -0.26 34 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 -0.26 35 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.12 -0.33 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.16 -0.27 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.14 -0.31 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.14 -0.26 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.05 -0.38 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.02 -0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.02 -0.40 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.02 -0.39 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.14 -0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.14 -0.26 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.13 -0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.13 -0.26 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.12 -0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.12 -0.26 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 30 0
29OCT26 14.00 P 0.20 0.20 0.20 0.20 -0.04 31 15 15 +15
29OCT26 14.50 P 0.00 0.00 0.00 0.30 -0.04 31 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.42 -0.06 31 0 32 0
29OCT26 15.50 P 0.00 0.00 0.00 0.57 -0.08 31 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.76 -0.09 31 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 0.99 -0.09 31 0 30 0
29OCT26 17.00 P 1.24 1.24 1.24 1.24 -0.14 30 7 7 +7
29OCT26 17.50 P 1.60 1.64 1.60 1.56 -0.14 31 13 104 +13
29OCT26 18.00 P 1.80 1.83 1.80 1.83 -0.22 30 11 26 +11
29OCT26 18.50 P 0.00 0.00 0.00 2.31 -0.10 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.68 -0.12 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.10 -0.11 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.50 -0.22 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.36 -0.26 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.32 -0.23 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.27 -0.24 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 - 31 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.01 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.01 31 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.03 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 -0.04 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 -0.05 31 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.02 31 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.44 -0.11 30 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 -0.08 30 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 -0.10 30 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 -0.03 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.87 -0.13 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.24 -0.17 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.66 -0.18 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 -0.17 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.32 -0.31 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.32 -0.24 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.27 -0.24 34 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.14 -0.34 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.14 -0.32 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.05 -0.39 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.10 -0.33 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.09 -0.33 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.20 -0.21 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.14 -0.26 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.14 -0.26 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.13 -0.26 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.13 -0.26 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.12 -0.26 36 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.12 -0.26 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 - 30 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.06 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 -0.09 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.09 30 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 -0.07 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 -0.04 30 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 -0.04 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.99 -0.17 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.30 -0.20 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.64 -0.21 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.99 -0.22 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.37 -0.22 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.79 -0.20 31 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 -0.15 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.49 -0.23 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.39 -0.24 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.32 -0.21 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.15 -0.36 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.16 -0.31 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.13 -0.32 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.10 -0.33 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.09 -0.33 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.20 -0.21 40 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.14 -0.26 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.14 -0.26 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.13 -0.26 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.13 -0.26 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.33 - 33 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.44 -0.02 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.69 -0.03 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 -0.04 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.02 -0.04 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 -0.05 34 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.43 -0.06 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.67 -0.07 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.08 34 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.20 -0.09 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.50 -0.09 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.81 -0.11 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.14 -0.11 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.48 -0.13 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.85 -0.13 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.22 -0.14 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.02 -0.15 36 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.85 -0.18 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.70 -0.22 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.58 -0.27 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.47 -0.29 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.37 -0.30 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.26 -0.32 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.19 -0.33 32 0 4 0
TOTAL PUT 111 11,936 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 73.70
10JUL26 46.00 C 0.00 0.00 0.00 27.70 +1.09 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 26.71 +1.10 196 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 25.71 +1.10 186 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 24.71 +1.10 177 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 23.71 +1.10 167 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 21.21 +1.10 145 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 18.71 +1.10 123 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 16.21 +1.10 101 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 13.71 +1.10 79 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 11.21 +1.09 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 8.71 +1.09 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 6.22 +1.08 51 0 0 0
10JUL26 70.00 C 3.70 3.70 3.70 3.76 +1.05 42 15 17 +15
10JUL26 72.50 C 1.29 1.29 1.29 1.47 +0.53 32 15 141 -15
10JUL26 75.00 C 0.25 0.35 0.25 0.31 +0.04 36 162 294 +64
10JUL26 77.50 C 0.05 0.05 0.05 0.04 -0.03 39 5 72 -4
10JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 26 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 26.73 +1.09 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 25.74 +1.10 94 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 24.74 +1.10 88 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 23.74 +1.10 83 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 21.24 +1.10 68 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 18.74 +1.09 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 16.24 +1.09 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 13.75 +1.09 49 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 11.25 +1.07 38 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 8.78 +1.05 39 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 6.37 +1.12 37 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 4.01 +0.83 31 0 15 0
17JUL26 72.50 C 1.91 2.21 1.91 2.17 +0.62 31 16 60 0
17JUL26 75.00 C 0.79 0.95 0.74 0.89 +0.22 30 179 215 +162
17JUL26 77.50 C 0.23 0.33 0.23 0.38 +0.12 33 32 99 +24
17JUL26 80.00 C 0.08 0.10 0.08 0.15 +0.06 36 64 65 +64
17JUL26 82.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 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 76 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.71 +1.03 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.78 +1.10 72 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 29.73 +1.05 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.78 +1.10 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.79 +1.10 69 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.73 +1.04 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.74 +1.05 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.80 +1.11 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.74 +1.05 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.24 +1.04 0 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 18.76 +1.05 0 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 16.33 +1.11 44 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 13.87 +1.11 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.37 +1.03 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.98 +0.98 34 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 6.71 +1.00 33 0 19 0
30JUL26 70.00 C 4.43 4.43 4.07 4.54 +0.74 29 14 322 +13
30JUL26 72.50 C 2.60 2.82 2.60 2.85 +0.53 29 6 426 +2
30JUL26 75.00 C 1.45 1.68 1.28 1.60 +0.33 29 210 834 +74
30JUL26 77.50 C 0.80 0.87 0.71 0.88 +0.26 30 79 881 +61
30JUL26 80.00 C 0.30 0.42 0.30 0.48 +0.19 31 67 845 -2
30JUL26 82.50 C 0.16 0.22 0.14 0.26 +0.15 33 79 514 -26
30JUL26 85.00 C 0.08 0.08 0.08 0.14 +0.10 34 15 2,039 0
30JUL26 87.50 C 0.06 0.06 0.06 0.07 +0.06 35 22 558 -20
30JUL26 90.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 303 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 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 63 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 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 71 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 76 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 31.75 +0.97 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.78 +0.99 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.77 +0.98 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.78 +0.98 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.79 +0.98 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.78 +0.97 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.79 +0.97 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.81 +0.98 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.82 +0.97 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.38 +0.99 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.94 +0.98 31 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.51 +0.95 33 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.14 +0.92 34 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.84 +0.54 34 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.61 +0.78 32 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.57 +0.91 32 0 75 0
28AUG26 70.00 C 5.41 5.51 5.27 5.65 +0.72 30 58 207 +58
28AUG26 72.50 C 4.02 4.02 3.84 4.09 +0.58 30 34 243 +34
28AUG26 75.00 C 2.80 2.85 2.58 2.85 +0.45 30 99 2,334 +23
28AUG26 77.50 C 1.87 1.90 1.70 1.90 +0.30 29 25 271 +9
28AUG26 80.00 C 1.20 1.29 1.09 1.26 +0.22 30 102 208 +62
28AUG26 82.50 C 0.73 0.80 0.73 0.81 +0.16 30 105 357 +105
28AUG26 85.00 C 0.00 0.00 0.00 0.49 +0.10 30 0 1,183 0
28AUG26 87.50 C 0.00 0.00 0.00 0.28 +0.03 30 0 411 0
28AUG26 90.00 C 0.21 0.21 0.21 0.15 +0.01 30 15 281 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 0.00 29 0 293 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 0.00 30 0 783 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 31 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 31.75 +0.95 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.78 +0.97 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.77 +0.96 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.78 +0.96 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.79 +0.96 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.78 +0.94 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.79 +0.94 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.81 +0.95 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.89 +1.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.45 +1.02 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.98 +1.02 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.60 +1.04 31 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.27 +0.88 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.07 +0.77 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.98 +0.78 31 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 8.07 +0.79 31 0 279 0
29SEP26 70.00 C 6.40 6.40 6.40 6.28 +0.64 30 15 58 +14
29SEP26 72.50 C 0.00 0.00 0.00 4.81 +0.58 29 0 56 0
29SEP26 75.00 C 0.00 0.00 0.00 3.60 +0.47 29 0 493 0
29SEP26 77.50 C 0.00 0.00 0.00 2.66 +0.38 30 0 853 0
29SEP26 80.00 C 0.00 0.00 0.00 1.93 +0.29 30 0 378 0
29SEP26 82.50 C 0.00 0.00 0.00 1.38 +0.22 30 0 1,321 0
29SEP26 85.00 C 0.00 0.00 0.00 1.00 +0.17 30 0 3,042 0
29SEP26 87.50 C 0.67 0.67 0.67 0.73 +0.15 31 30 374 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 +0.11 31 0 463 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 +0.09 31 0 338 0
29SEP26 95.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 1,022 0
29SEP26 97.50 C 0.23 0.23 0.22 0.17 +0.06 32 7 54 -3
29SEP26 100.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 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 26.78 +0.94 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.79 +0.93 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.81 +0.93 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.89 +0.99 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.52 +1.04 33 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.06 +1.10 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.82 +1.26 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.57 +0.95 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.37 +0.82 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.39 +0.76 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.58 +0.74 30 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 6.91 +0.76 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.50 +0.59 29 0 36 0
29OCT26 75.00 C 0.00 0.00 0.00 4.30 +0.49 29 0 45 0
29OCT26 77.50 C 0.00 0.00 0.00 3.33 +0.40 29 0 0 0
29OCT26 80.00 C 2.40 2.40 2.40 2.58 +0.35 29 1 39 +1
29OCT26 82.50 C 0.00 0.00 0.00 1.96 +0.27 30 0 301 0
29OCT26 85.00 C 0.00 0.00 0.00 1.49 +0.21 30 0 0 0
29OCT26 87.50 C 1.14 1.14 1.14 1.11 +0.17 30 15 15 +15
29OCT26 90.00 C 0.00 0.00 0.00 0.81 +0.14 30 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 0.58 +0.10 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.42 +0.09 30 0 14 0
29OCT26 97.50 C 0.00 0.00 0.00 0.30 +0.07 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
29OCT26 102.50 C 0.30 0.30 0.30 0.15 +0.04 30 3 3 +3
29OCT26 105.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.86 +1.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.91 +1.08 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.96 +1.11 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.99 +1.17 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.04 +1.21 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.09 +1.25 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.14 +1.28 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.36 +1.48 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.42 +1.51 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.02 +1.42 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 +1.31 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.45 +1.27 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.40 +0.99 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.39 +0.88 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.57 +0.83 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.86 +0.78 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 8.28 +0.69 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.90 +0.68 30 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.82 +0.74 30 0 340 0
30DEC26 77.50 C 0.00 0.00 0.00 4.70 +0.53 29 0 16 0
30DEC26 80.00 C 3.79 3.79 3.79 3.85 +0.46 30 1 161 -1
30DEC26 82.50 C 0.00 0.00 0.00 3.15 +0.38 30 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.54 +0.33 30 0 454 0
30DEC26 87.50 C 2.06 2.06 2.06 2.05 +0.23 30 10 1,692 +10
30DEC26 90.00 C 0.00 0.00 0.00 1.61 +0.16 30 0 1,481 0
30DEC26 92.50 C 1.40 1.40 1.40 1.29 +0.15 30 1 472 +1
30DEC26 95.00 C 0.00 0.00 0.00 1.01 +0.11 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.78 +0.08 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 +0.08 30 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 +0.05 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.37 +0.06 30 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 +0.04 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 +0.04 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.50 +1.38 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.56 +1.37 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.62 +1.37 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.68 +1.36 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.78 +1.38 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.84 +1.36 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.94 +1.38 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.99 +1.34 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.09 +1.34 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.89 +1.34 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.66 +1.24 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.58 +1.21 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.59 +1.17 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.70 +1.02 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.96 +0.77 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.32 +0.72 30 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 9.92 +0.73 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 8.57 +0.69 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 7.37 +0.61 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.43 +0.59 30 0 24 0
30MAR27 80.00 C 0.00 0.00 0.00 5.53 +0.63 30 0 86 0
30MAR27 82.50 C 0.00 0.00 0.00 4.63 +0.42 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.96 +0.42 30 0 665 0
30MAR27 87.50 C 0.00 0.00 0.00 3.38 +0.38 30 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.92 +0.37 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.50 +0.35 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.15 +0.33 31 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.84 +0.28 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.56 +0.18 31 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.37 +0.19 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 +0.20 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 +0.17 32 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.87 +0.17 32 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.75 +0.15 32 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.66 +0.13 32 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.58 +0.14 32 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.50 +0.12 33 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.43 +0.10 33 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.38 +0.10 33 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.33 +0.09 33 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.28 +0.07 33 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 29.27 +1.26 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.37 +1.26 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.58 +1.36 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.57 +1.23 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.69 +1.22 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.52 +1.28 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.42 +1.24 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.42 +1.21 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.50 +1.15 30 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.70 +1.02 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.01 +0.47 30 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.33 +0.56 29 0 55 0
29JUN27 70.00 C 11.22 11.22 11.22 11.01 +0.65 29 15 30 +15
29JUN27 72.50 C 0.00 0.00 0.00 9.71 +0.61 29 0 26 0
29JUN27 75.00 C 8.80 8.80 8.80 8.55 +0.57 29 15 975 +15
29JUN27 77.50 C 0.00 0.00 0.00 7.71 +0.72 30 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.66 +0.57 29 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 5.82 +0.52 29 0 3 0
29JUN27 85.00 C 5.10 5.10 5.10 5.14 +0.57 29 1 72 +1
29JUN27 87.50 C 0.00 0.00 0.00 4.48 +0.50 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.93 +0.44 29 0 47 0
29JUN27 92.50 C 0.00 0.00 0.00 3.50 +0.45 30 0 40 0
29JUN27 95.00 C 0.00 0.00 0.00 3.07 +0.46 30 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.70 +0.48 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 2.32 +0.45 30 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.07 +0.50 30 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.77 +0.49 30 0 34 0
29JUN27 107.50 C 0.00 0.00 0.00 1.55 +0.49 30 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 1.33 +0.44 30 0 34 0
29JUN27 112.50 C 0.00 0.00 0.00 1.15 +0.43 30 0 37 0
TOTAL CALL 1,532 46,024 +774
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 35 0
10JUL26 70.00 P 0.08 0.08 0.05 0.05 -0.13 43 71 238 -44
10JUL26 72.50 P 0.51 0.51 0.32 0.32 -0.56 36 25 289 -5
10JUL26 75.00 P 0.00 0.00 0.00 1.66 -1.08 39 0 45 0
10JUL26 77.50 P 3.91 3.91 3.91 3.94 -1.14 53 15 15 +15
10JUL26 80.00 P 0.00 0.00 0.00 6.30 -1.12 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 8.80 -1.10 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 11.30 -1.10 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 13.88 -1.47 124 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 16.38 -1.54 140 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 18.88 -1.58 156 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 21.38 -1.58 172 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 23.88 -1.58 186 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 26.38 -1.58 199 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 28.88 -1.58 212 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 31.38 -1.58 225 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 30 0
17JUL26 67.50 P 0.15 0.15 0.15 0.12 -0.12 37 4 11 0
17JUL26 70.00 P 0.40 0.40 0.35 0.38 -0.26 35 3 10 +3
17JUL26 72.50 P 1.12 1.12 0.89 0.96 -0.52 32 107 134 +84
17JUL26 75.00 P 2.52 2.52 2.18 2.24 -0.87 32 50 50 +38
17JUL26 77.50 P 0.00 0.00 0.00 4.17 -1.03 34 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 6.42 -1.03 36 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 8.83 -1.08 38 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 11.31 -1.09 43 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 14.07 -1.28 75 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 16.58 -1.34 84 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 19.13 -1.33 96 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 21.59 -1.37 102 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 24.08 -1.38 110 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 26.59 -1.37 118 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 29.07 -1.39 124 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 31.59 -1.37 132 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 185 0
30JUL26 55.00 P 0.02 0.02 0.02 0.01 0.00 46 10 474 +10
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 376 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 179 0
30JUL26 62.50 P 0.14 0.14 0.13 0.07 -0.05 36 28 270 -11
30JUL26 65.00 P 0.28 0.28 0.24 0.17 -0.12 34 13 789 -8
30JUL26 67.50 P 0.47 0.47 0.40 0.41 -0.22 33 57 754 +38
30JUL26 70.00 P 1.00 1.00 0.81 0.83 -0.38 31 103 1,740 +72
30JUL26 72.50 P 1.72 1.77 1.46 1.59 -0.60 30 92 794 +22
30JUL26 75.00 P 3.02 3.07 2.74 2.89 -0.69 30 59 875 +35
30JUL26 77.50 P 4.92 4.92 4.53 4.67 -0.92 32 17 756 -2
30JUL26 80.00 P 7.09 7.09 7.09 6.89 -0.69 36 6 1,838 -6
30JUL26 82.50 P 0.00 0.00 0.00 8.85 -1.27 28 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 11.41 -1.33 37 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 14.07 -1.28 50 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 16.58 -1.34 56 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 19.13 -1.33 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.59 -1.37 67 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.08 -1.38 72 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.59 -1.37 78 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.07 -1.39 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.59 -1.37 87 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.88 -1.58 78 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.38 -1.58 82 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.82 -1.65 78 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.38 -1.59 90 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 43.88 -1.59 94 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.31 -1.66 86 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 48.81 -1.65 89 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.31 -1.65 92 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 53.81 -1.65 95 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.31 -1.65 98 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 10 0
28AUG26 50.00 P 0.06 0.06 0.06 0.01 -0.03 39 5 5 +1
28AUG26 52.50 P 0.09 0.10 0.09 0.02 -0.05 37 40 196 +40
28AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.09 35 0 133 0
28AUG26 57.50 P 0.00 0.00 0.00 0.09 -0.13 35 0 346 0
28AUG26 60.00 P 0.31 0.31 0.29 0.18 -0.19 34 29 180 -3
28AUG26 62.50 P 0.47 0.47 0.47 0.36 -0.23 33 1 425 0
28AUG26 65.00 P 0.81 0.81 0.68 0.66 -0.32 33 17 380 +17
28AUG26 67.50 P 1.23 1.23 1.18 1.12 -0.34 32 9 387 0
28AUG26 70.00 P 1.75 1.75 1.75 1.74 -0.50 31 1 749 0
28AUG26 72.50 P 2.82 2.91 2.66 2.68 -0.53 30 87 455 +11
28AUG26 75.00 P 4.06 4.22 3.96 3.97 -0.70 30 124 418 +53
28AUG26 77.50 P 5.68 5.81 5.62 5.43 -0.93 29 33 394 +29
28AUG26 80.00 P 0.00 0.00 0.00 7.31 -0.90 30 2 281 +2
28AUG26 82.50 P 0.00 0.00 0.00 9.50 -0.83 32 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 11.74 -1.00 33 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 14.07 -1.28 34 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.58 -1.35 39 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 19.13 -1.34 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.59 -1.37 47 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.08 -1.38 50 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.59 -1.37 54 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.07 -1.39 57 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.59 -1.37 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.96 -1.50 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.47 -1.49 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.94 -1.53 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.44 -1.53 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.96 -1.51 70 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.47 -1.50 73 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.96 -1.51 75 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.46 -1.51 78 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.96 -1.51 80 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.46 -1.51 82 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.07 34 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 -0.11 33 0 456 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 -0.16 33 0 230 0
29SEP26 60.00 P 0.58 0.58 0.58 0.47 -0.22 32 4 370 -4
29SEP26 62.50 P 0.00 0.00 0.00 0.78 -0.26 32 0 723 0
29SEP26 65.00 P 1.36 1.36 1.34 1.24 -0.28 32 25 1,751 0
29SEP26 67.50 P 1.97 1.97 1.85 1.83 -0.38 31 43 3,781 -10
29SEP26 70.00 P 2.58 2.58 2.58 2.64 -0.46 30 1 667 +1
29SEP26 72.50 P 0.00 0.00 0.00 3.68 -0.56 30 0 1,221 0
29SEP26 75.00 P 4.94 4.94 4.94 4.96 -0.73 30 30 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 6.55 -0.76 30 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 8.33 -0.83 30 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 10.28 -0.88 30 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 12.50 -1.12 32 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.77 -1.21 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.94 -1.31 32 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.39 -1.40 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.80 -1.41 36 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.17 -1.49 36 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.62 -1.49 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.07 -1.50 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.59 -1.45 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.08 -1.44 44 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.55 -1.44 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.03 -1.45 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.52 -1.45 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.00 -1.47 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.50 -1.47 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.02 -1.45 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.50 -1.47 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.01 -1.46 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.51 -1.46 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 0 0
29OCT26 52.50 P 0.33 0.33 0.33 0.13 -0.10 32 2 9 +2
29OCT26 55.00 P 0.00 0.00 0.00 0.24 -0.14 32 0 3 0
29OCT26 57.50 P 0.00 0.00 0.00 0.43 -0.18 32 0 13 0
29OCT26 60.00 P 0.90 0.90 0.90 0.70 -0.25 31 1 162 +1
29OCT26 62.50 P 0.00 0.00 0.00 1.10 -0.30 31 0 0 0
29OCT26 65.00 P 1.73 1.73 1.70 1.64 -0.33 31 60 79 +60
29OCT26 67.50 P 0.00 0.00 0.00 2.28 -0.41 30 0 91 0
29OCT26 70.00 P 0.00 0.00 0.00 3.15 -0.49 30 0 67 0
29OCT26 72.50 P 4.16 4.16 4.16 4.27 -0.55 30 10 55 +10
29OCT26 75.00 P 0.00 0.00 0.00 5.56 -0.67 29 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 7.08 -0.73 29 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 8.81 -0.78 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.69 -0.84 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.71 -0.91 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.91 -1.34 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.15 -1.42 31 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.47 -1.44 31 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.84 -1.46 32 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.23 -1.48 33 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.65 -1.50 34 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.09 -1.51 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.63 -1.43 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 0.00 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 0.00 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.03 34 0 93 0
30DEC26 52.50 P 0.61 0.61 0.61 0.45 -0.05 33 15 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 -0.07 33 0 243 0
30DEC26 57.50 P 0.00 0.00 0.00 1.01 -0.09 33 0 306 0
30DEC26 60.00 P 0.00 0.00 0.00 1.37 -0.19 32 0 2,199 0
30DEC26 62.50 P 1.77 1.77 1.77 1.84 -0.27 31 2 1,313 +2
30DEC26 65.00 P 0.00 0.00 0.00 2.45 -0.31 31 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 3.19 -0.42 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.12 -0.47 30 0 558 0
30DEC26 72.50 P 0.00 0.00 0.00 5.23 -0.53 29 0 610 0
30DEC26 75.00 P 0.00 0.00 0.00 6.39 -0.61 28 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 8.04 -0.62 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 9.69 -0.81 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.48 -1.02 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.51 -1.16 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.64 -1.06 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.80 -1.07 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.00 -1.12 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.19 -1.25 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.52 -1.26 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.89 -1.28 32 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.29 -1.31 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.63 -1.43 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.08 -1.48 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.55 -1.47 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.03 -1.45 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.52 -1.45 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.00 -1.47 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.50 -1.47 40 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.02 -1.45 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.50 -1.47 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.01 -1.46 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.51 -1.46 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.07 34 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.17 -0.08 33 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 -0.09 33 0 76 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.30 -0.12 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.36 -0.13 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.43 -0.13 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 -0.16 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 -0.17 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.84 -0.22 32 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.18 -0.25 32 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 1.62 -0.19 32 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 -0.25 31 0 168 0
30MAR27 62.50 P 0.00 0.00 0.00 2.66 -0.31 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.35 -0.35 30 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.17 -0.41 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 5.17 -0.47 29 0 992 0
30MAR27 72.50 P 0.00 0.00 0.00 6.20 -0.67 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 7.47 -0.71 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.06 -0.69 29 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 10.71 -0.70 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 12.56 -0.93 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.45 -0.96 30 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 16.27 -1.03 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.31 -1.12 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.43 -1.15 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.63 -1.17 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.88 -1.19 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.15 -1.23 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.47 -1.28 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.85 -1.28 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.27 -1.29 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.70 -1.32 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.14 -1.34 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.56 -1.41 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.05 -1.42 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.50 -1.47 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.02 -1.45 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.50 -1.47 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.01 -1.46 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.51 -1.46 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.51 -0.15 32 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 0.59 -0.17 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.69 -0.14 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 -0.19 32 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 -0.22 32 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.26 -0.24 32 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.70 -0.27 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.21 -0.34 31 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.84 -0.36 31 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.59 -0.39 31 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 4.42 -0.45 31 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 5.40 -0.44 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.49 -0.50 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.68 -0.52 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 8.98 -0.58 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 10.24 -0.82 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.00 -0.69 30 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 13.70 -0.73 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.50 -0.75 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.36 -0.83 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.28 -0.92 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.27 -1.04 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.33 -1.16 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.44 -1.24 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.64 -1.26 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.88 -1.21 31 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 32.15 -1.33 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.49 -1.35 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.86 -1.36 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.26 -1.26 32 0 0 0
TOTAL PUT 1,201 57,149 +453
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$ 4.28
30JUL26 3.30 C 0.00 0.00 0.00 0.99 -0.02 53 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.80 -0.01 53 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.30 -0.03 46 0 17 0
30JUL26 4.20 C 0.25 0.25 0.22 0.25 -0.02 49 4 192 +1
30JUL26 4.30 C 0.00 0.00 0.00 0.19 -0.03 46 0 112 0
30JUL26 4.40 C 0.00 0.00 0.00 0.15 -0.03 47 0 493 0
30JUL26 4.50 C 0.12 0.12 0.12 0.12 -0.02 48 45 332 0
30JUL26 4.60 C 0.09 0.09 0.09 0.10 -0.01 51 15 209 0
30JUL26 4.70 C 0.07 0.07 0.07 0.07 -0.01 49 60 108 +60
30JUL26 4.80 C 0.05 0.06 0.05 0.06 -0.01 52 165 910 +15
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.01 50 0 260 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 343 0
30JUL26 5.25 C 0.02 0.02 0.02 0.02 0.00 55 150 563 +123
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.00 -0.03 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.90 -0.04 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 -0.05 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.73 -0.04 40 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.65 -0.04 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.58 -0.04 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 -0.04 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 -0.03 45 0 250 0
28AUG26 4.20 C 0.00 0.00 0.00 0.34 -0.02 45 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 -0.01 47 0 30 0
28AUG26 4.40 C 0.25 0.25 0.25 0.26 -0.01 47 1 66 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 41 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 -0.01 48 0 57 0
28AUG26 4.70 C 0.15 0.16 0.15 0.16 -0.01 48 44 44 -6
28AUG26 4.80 C 0.13 0.13 0.13 0.13 -0.01 47 10 96 +10
28AUG26 4.90 C 0.11 0.11 0.11 0.11 -0.01 47 26 127 +23
28AUG26 5.00 C 0.00 0.00 0.00 0.10 0.00 49 0 34 0
28AUG26 5.25 C 0.06 0.06 0.06 0.06 -0.01 48 2 135 +2
28AUG26 5.50 C 0.00 0.00 0.00 0.04 0.00 50 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 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 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.04 39 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 -0.04 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 -0.03 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 -0.03 44 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 -0.01 44 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 -0.01 46 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.01 46 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.01 46 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.01 46 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.02 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 0.00 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 47 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 47 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29SEP26 6.75 C 0.03 0.03 0.03 0.01 0.00 46 2 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.06 -0.04 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.98 -0.04 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.83 -0.04 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.69 -0.04 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
29OCT26 4.20 C 0.47 0.47 0.47 0.48 -0.01 44 15 15 +15
29OCT26 4.30 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29OCT26 4.40 C 0.38 0.38 0.38 0.39 -0.02 44 15 15 +15
29OCT26 4.50 C 0.00 0.00 0.00 0.36 -0.01 45 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.31 -0.02 44 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 -0.05 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 -0.04 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.03 43 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 -0.03 42 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 0.00 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 -0.02 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 -0.02 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 -0.01 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.01 44 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.01 44 0 142 0
30DEC26 5.00 C 0.28 0.28 0.28 0.30 0.00 44 2 129 +2
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.01 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 44 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.22 -0.04 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 -0.04 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 -0.04 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 -0.04 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 -0.03 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 -0.04 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 43 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.31 -0.04 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.25 -0.04 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.18 -0.04 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.12 -0.04 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 -0.04 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.90 -0.03 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 0.00 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
TOTAL CALL 556 12,635 +260
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 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 0.04 0.04 0.04 0.05 0.00 52 10 340 +10
30JUL26 3.90 P 0.07 0.07 0.07 0.06 -0.01 48 5 306 +5
30JUL26 4.00 P 0.00 0.00 0.00 0.09 0.00 49 0 190 0
30JUL26 4.10 P 0.14 0.14 0.14 0.12 0.00 48 15 399 +15
30JUL26 4.20 P 0.17 0.17 0.17 0.16 -0.01 48 15 204 +15
30JUL26 4.30 P 0.00 0.00 0.00 0.21 -0.01 48 0 373 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 +0.01 51 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.34 0.00 50 0 96 0
30JUL26 4.60 P 0.44 0.44 0.44 0.42 +0.01 53 10 169 -10
30JUL26 4.70 P 0.00 0.00 0.00 0.50 +0.01 54 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 +0.01 54 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.67 +0.01 56 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 +0.01 57 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.01 +0.03 69 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.26 +0.04 80 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.50 +0.03 85 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.75 +0.04 93 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 +0.02 86 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.25 +0.04 109 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.48 +0.02 99 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.73 +0.02 106 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.98 +0.02 112 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.23 +0.02 118 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 52 0 100 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 0.00 50 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 0.00 47 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 0.00 48 0 16 0
28AUG26 3.90 P 0.15 0.15 0.14 0.14 +0.01 48 16 37 +1
28AUG26 4.00 P 0.00 0.00 0.00 0.17 0.00 47 0 203 0
28AUG26 4.10 P 0.00 0.00 0.00 0.21 0.00 47 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.26 0.00 48 0 41 0
28AUG26 4.30 P 0.00 0.00 0.00 0.31 0.00 48 0 33 0
28AUG26 4.40 P 0.00 0.00 0.00 0.37 +0.01 48 0 85 0
28AUG26 4.50 P 0.44 0.44 0.44 0.44 +0.02 50 10 173 +10
28AUG26 4.60 P 0.00 0.00 0.00 0.50 +0.01 49 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 +0.02 50 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.65 +0.01 50 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.73 +0.01 50 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.82 +0.01 53 0 50 0
28AUG26 5.25 P 1.04 1.04 1.04 1.04 +0.02 55 2 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 +0.03 60 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 +0.04 64 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 +0.04 67 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 +0.05 73 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 +0.04 75 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.50 +0.04 80 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.75 +0.04 85 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.00 +0.04 89 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.25 +0.04 94 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 3.40 P 0.07 0.07 0.07 0.07 +0.01 48 80 130 +80
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 3.70 P 0.15 0.15 0.15 0.13 0.00 46 30 443 +30
29SEP26 3.80 P 0.00 0.00 0.00 0.16 0.00 46 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.01 47 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.01 47 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.01 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 +0.01 47 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.02 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 +0.02 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 +0.02 48 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.72 +0.02 49 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.02 49 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.02 49 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.08 +0.02 51 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.02 52 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 +0.04 56 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 +0.03 57 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 +0.03 59 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 +0.05 64 0 15 0
29SEP26 6.75 P 2.51 2.51 2.51 2.50 +0.04 65 2 0 -2
29SEP26 7.00 P 0.00 0.00 0.00 2.75 +0.04 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 +0.04 72 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 +0.04 76 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 +0.04 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 +0.04 83 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 +0.04 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.25 +0.04 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.50 +0.04 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.75 +0.04 95 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.00 +0.04 97 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.25 +0.04 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.50 +0.04 102 0 0 0
29OCT26 3.30 P 0.08 0.08 0.08 0.07 0.00 45 1 1 +1
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
29OCT26 4.30 P 0.43 0.43 0.43 0.43 +0.01 46 15 29 +3
29OCT26 4.40 P 0.49 0.49 0.49 0.48 0.00 45 30 30 +30
29OCT26 4.50 P 0.00 0.00 0.00 0.55 0.00 46 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.12 +0.03 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.33 +0.03 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.55 +0.03 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 44 0 17 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 0.00 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 0.00 45 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.01 44 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 0.00 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.01 45 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.01 45 0 235 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 0.00 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 0.00 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 0.00 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 +0.03 46 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 +0.02 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 +0.02 46 0 100 0
30DEC26 5.00 P 0.97 0.97 0.97 0.99 +0.03 47 2 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.18 +0.03 47 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.38 +0.03 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.04 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.03 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.04 +0.03 49 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 +0.03 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.51 +0.03 50 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 +0.05 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 +0.04 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 +0.04 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.50 +0.04 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 +0.04 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.00 +0.04 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.25 +0.04 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.50 +0.04 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.75 +0.04 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.00 +0.04 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.25 +0.04 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.50 +0.04 76 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 0.00 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.01 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.01 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 0.00 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 0.00 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.01 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.01 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.01 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.01 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.02 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.03 44 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.05 +0.02 44 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.04 45 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 +0.03 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 +0.03 45 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.03 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.08 +0.04 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.53 +0.03 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 +0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 +0.04 48 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 +0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 +0.04 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.75 +0.04 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 +0.04 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.25 +0.04 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.50 +0.04 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.75 +0.04 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.00 +0.04 62 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.01 43 0 14 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 0.00 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 0.00 43 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 0.00 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 +0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.01 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 +0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.04 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.12 +0.02 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 +0.02 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 +0.02 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.70 +0.03 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.90 +0.03 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.11 +0.03 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.33 +0.03 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 +0.03 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.79 +0.04 45 0 0 0
TOTAL PUT 243 11,507 +188
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$ 96.50
10JUL26 60.00 C 0.00 0.00 0.00 36.51 -1.15 172 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 34.01 -1.16 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 31.51 -1.16 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 29.01 -1.16 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 26.51 -1.16 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 24.01 -1.16 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 21.51 -1.22 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 19.01 -1.25 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 16.51 -1.18 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 14.02 -1.20 79 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 11.56 -1.25 85 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 9.15 -1.34 83 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 6.89 -1.42 83 0 2 0
10JUL26 92.50 C 0.00 0.00 0.00 4.73 -1.55 77 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 3.11 -1.51 80 0 0 0
10JUL26 97.50 C 2.95 2.95 2.95 1.94 -1.34 83 1 1 0
10JUL26 100.00 C 2.94 2.94 1.71 1.11 -1.15 85 3 34 -2
10JUL26 102.50 C 0.70 0.70 0.70 0.57 -0.88 85 1 193 -1
10JUL26 105.00 C 0.50 0.50 0.40 0.26 -0.63 84 4 35 +3
10JUL26 107.50 C 0.00 0.00 0.00 0.11 -0.41 84 0 4 0
10JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.24 86 0 109 0
10JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.13 87 0 9 0
10JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.07 90 0 4 0
10JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.03 100 0 8 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
17JUL26 75.00 C 0.00 0.00 0.00 21.60 - 72 0 0 -
17JUL26 77.50 C 0.00 0.00 0.00 19.11 - 65 0 0 -
17JUL26 80.00 C 0.00 0.00 0.00 16.93 -1.10 82 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 14.47 -1.29 73 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 12.27 -1.32 73 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 10.22 -1.34 73 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 8.35 -1.34 73 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 6.48 -1.62 69 0 1 0
17JUL26 95.00 C 5.22 5.22 5.22 5.08 -1.33 70 15 15 +15
17JUL26 97.50 C 4.37 4.37 3.76 3.91 -1.25 71 33 24 +24
17JUL26 100.00 C 3.42 3.42 3.41 2.99 -1.14 73 71 71 +71
17JUL26 102.50 C 2.48 2.62 2.24 2.24 -1.03 74 33 33 +33
17JUL26 105.00 C 1.80 1.80 1.80 1.64 -0.86 74 1 1 +1
17JUL26 107.50 C 0.00 0.00 0.00 1.15 -0.73 74 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.79 -0.60 74 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.54 -0.47 74 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 0.36 -0.37 74 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 0.23 -0.29 73 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 0.15 -0.20 74 0 5 0
17JUL26 122.50 C 0.00 0.00 0.00 0.10 -0.14 74 0 0 0
17JUL26 125.00 C 0.23 0.23 0.23 0.06 -0.11 74 1 6 +1
30JUL26 60.00 C 0.00 0.00 0.00 36.62 -1.16 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 34.13 -1.17 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 31.66 -1.17 69 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.21 -1.37 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 27.23 -0.82 90 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 24.84 -0.64 86 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 22.42 -0.69 80 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.77 -1.06 68 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 17.51 -1.33 66 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 15.57 -1.21 69 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 13.72 -1.11 70 0 4 0
30JUL26 87.50 C 0.00 0.00 0.00 11.83 -1.18 69 0 35 0
30JUL26 90.00 C 0.00 0.00 0.00 10.18 -1.14 69 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 8.68 -1.10 69 0 36 0
30JUL26 95.00 C 0.00 0.00 0.00 7.16 -1.15 67 0 16 0
30JUL26 97.50 C 8.03 8.03 8.03 6.07 -1.07 68 1 17 +1
30JUL26 100.00 C 5.30 5.60 5.30 5.14 -0.97 69 2 40 0
30JUL26 102.50 C 5.25 5.25 5.25 4.34 -0.86 70 1 25 +1
30JUL26 105.00 C 0.00 0.00 0.00 3.54 -0.80 70 0 32 0
30JUL26 107.50 C 3.66 3.66 2.95 2.87 -0.72 70 10 46 +3
30JUL26 110.00 C 3.72 3.72 2.45 2.31 -0.65 70 32 557 -25
30JUL26 112.50 C 2.41 2.41 2.23 1.85 -0.56 69 2 27 -1
30JUL26 115.00 C 2.15 2.15 2.15 1.46 -0.50 69 1 40 0
30JUL26 117.50 C 1.89 1.89 1.89 1.15 -0.43 69 3 55 +1
30JUL26 120.00 C 1.20 1.33 1.20 0.90 -0.37 69 3 86 +1
30JUL26 122.50 C 0.00 0.00 0.00 0.70 -0.31 69 0 35 0
30JUL26 125.00 C 0.95 0.95 0.95 0.54 -0.27 69 1 30 0
30JUL26 127.50 C 0.00 0.00 0.00 0.42 -0.22 69 0 6 0
30JUL26 130.00 C 0.93 0.93 0.93 0.32 -0.18 69 2 148 0
30JUL26 132.50 C 0.00 0.00 0.00 0.24 -0.15 69 0 47 0
30JUL26 135.00 C 0.00 0.00 0.00 0.18 -0.13 69 0 107 0
30JUL26 137.50 C 0.00 0.00 0.00 0.14 -0.10 69 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.11 -0.07 69 0 561 0
30JUL26 142.50 C 0.52 0.52 0.31 0.08 -0.06 69 11 40 +9
30JUL26 145.00 C 0.00 0.00 0.00 0.06 -0.05 69 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.05 -0.04 70 0 15 0
30JUL26 150.00 C 0.25 0.25 0.25 0.04 -0.03 71 15 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.02 71 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 90 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 37.54 -0.82 87 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.98 -0.98 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.52 -1.18 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.17 -1.21 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.13 -0.92 74 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.76 -1.12 69 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.66 -1.00 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.30 -1.42 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.03 -0.81 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.16 -0.57 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.37 -1.12 68 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.81 -1.10 68 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 13.64 -0.79 71 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 12.18 -0.86 70 0 0 0
28AUG26 95.00 C 10.44 10.44 10.44 10.44 -1.17 66 1 1 0
28AUG26 97.50 C 0.00 0.00 0.00 9.50 -1.08 68 0 0 0
28AUG26 100.00 C 9.10 9.10 9.10 8.54 -1.01 68 1 9 +1
28AUG26 102.50 C 0.00 0.00 0.00 7.67 -0.91 69 0 15 0
28AUG26 105.00 C 6.83 6.83 6.83 6.83 -0.93 69 1 0 -1
28AUG26 107.50 C 0.00 0.00 0.00 6.15 -0.81 70 0 52 0
28AUG26 110.00 C 0.00 0.00 0.00 5.43 -0.76 70 0 44 0
28AUG26 112.50 C 0.00 0.00 0.00 4.78 -0.72 69 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 4.20 -0.67 69 0 15 0
28AUG26 117.50 C 4.45 4.45 4.45 3.68 -0.62 69 1 15 0
28AUG26 120.00 C 0.00 0.00 0.00 3.22 -0.58 69 0 179 0
28AUG26 122.50 C 0.00 0.00 0.00 2.82 -0.53 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.46 -0.49 69 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 2.14 -0.45 69 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.86 -0.41 69 0 118 0
28AUG26 132.50 C 0.00 0.00 0.00 1.61 -0.38 69 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.40 -0.34 69 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 1.21 -0.31 69 0 75 0
28AUG26 140.00 C 1.65 1.70 1.65 1.05 -0.28 69 2 18 0
28AUG26 142.50 C 0.00 0.00 0.00 0.91 -0.22 69 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.78 -0.23 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.67 -0.21 69 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.58 -0.19 69 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.50 -0.17 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.43 -0.13 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.37 -0.12 69 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.32 -0.10 69 0 8 0
29SEP26 60.00 C 0.00 0.00 0.00 37.68 -0.94 68 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 35.13 -1.45 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.48 -0.63 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.32 -0.63 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.96 -0.91 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.61 -1.24 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.28 -0.64 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.35 -0.68 66 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 21.39 -0.90 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.29 -0.36 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.21 -0.89 65 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 17.28 -0.35 68 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 15.55 -0.72 66 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 14.64 -0.42 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.14 -1.00 66 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 11.91 -1.09 65 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.95 -1.04 66 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 10.05 -0.99 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.24 -0.94 67 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 8.49 -0.91 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 7.81 -0.81 67 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 7.13 -0.74 68 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 6.48 -0.70 67 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 5.70 -0.84 66 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.17 -0.61 66 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 4.82 -0.44 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 4.36 -0.42 67 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.83 -0.51 66 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 3.46 -0.48 66 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 3.13 -0.45 66 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.82 -0.42 66 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.55 -0.39 66 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.30 -0.36 66 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.07 -0.34 66 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.86 -0.32 66 0 8 0
29SEP26 147.50 C 0.00 0.00 0.00 1.68 -0.30 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.51 -0.28 66 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 1.36 -0.26 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.22 -0.24 66 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.10 -0.22 66 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.99 -0.20 66 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.89 -0.19 66 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.80 -0.17 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.72 -0.16 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.64 -0.16 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.58 -0.14 66 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 33.98 -0.92 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.74 -1.11 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.11 -0.78 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.00 -0.96 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.43 -0.70 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.54 -0.85 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.10 -0.64 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.31 -0.80 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.02 -0.84 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.59 -0.87 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.28 -0.67 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.89 -0.83 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.92 -0.67 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 13.68 -1.08 64 0 1 0
29OCT26 100.00 C 0.00 0.00 0.00 12.72 -1.05 64 0 1 0
29OCT26 102.50 C 0.00 0.00 0.00 11.84 -1.00 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 11.01 -0.97 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.25 -0.91 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.54 -0.84 66 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 8.95 -0.66 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.26 -0.63 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.61 -0.36 66 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 7.02 -0.35 66 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 6.46 -0.34 66 0 0 0
29OCT26 125.00 C 6.50 6.50 6.50 5.95 -0.52 66 15 15 +15
30DEC26 60.00 C 0.00 0.00 0.00 39.30 -1.67 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.36 -1.57 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.45 -1.51 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.54 -1.52 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.75 -1.49 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.00 -1.48 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.83 -0.96 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 27.24 -0.95 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.59 -0.74 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.19 -0.72 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.96 -0.54 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 21.60 -0.60 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.47 -0.51 64 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 19.42 -0.39 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.40 -0.33 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.14 -0.56 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.31 -0.44 64 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 15.49 -0.36 65 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 14.25 -0.93 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 13.22 -1.16 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 12.73 -0.80 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 12.09 -0.66 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.40 -0.59 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.72 -0.56 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.07 -0.54 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 9.46 -0.52 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 8.88 -0.50 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.34 -0.48 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.84 -0.46 64 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.36 -0.44 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.91 -0.42 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.49 -0.40 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.09 -0.20 64 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 5.72 -0.19 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.37 -0.19 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.05 -0.17 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.74 -0.17 64 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.45 -0.16 64 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.18 -0.16 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.92 -0.16 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.68 -0.15 64 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 3.46 -0.14 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.25 -0.14 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.05 -0.14 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.87 -0.13 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.70 -0.12 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.49 -1.28 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.69 -1.22 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.71 -1.40 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.99 -1.38 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.33 -1.38 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.74 -1.50 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.26 -1.33 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.78 -1.44 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.34 -1.33 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.40 -0.94 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.80 -1.36 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.62 -1.32 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.51 -1.27 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.48 -0.96 61 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 21.94 -0.58 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.90 -0.74 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.43 -1.00 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 18.57 -0.97 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.75 -0.96 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.98 -0.93 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.33 -0.87 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.01 -0.47 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 15.12 -0.64 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 14.28 -0.75 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 13.70 -0.63 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.14 -0.53 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 12.61 -0.43 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.02 -0.41 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.47 -0.39 63 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 10.93 -0.38 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.43 -0.36 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.95 -0.34 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 9.49 -0.33 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.05 -0.32 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.64 -0.30 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.24 -0.29 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.86 -0.28 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 7.50 -0.27 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.16 -0.26 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.84 -0.24 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.53 -0.23 63 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.23 -0.23 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.95 -0.22 63 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.68 -0.21 63 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.43 -0.20 63 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 5.18 -0.20 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.26 -1.09 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.59 -1.07 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.97 -1.07 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 38.42 -1.05 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.91 -1.04 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.46 -1.03 61 0 0 0
29JUN27 75.00 C 34.70 34.70 34.70 34.07 -1.01 61 1 1 +1
29JUN27 77.50 C 0.00 0.00 0.00 32.73 -1.00 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.44 -0.98 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 30.20 -0.96 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 29.00 -1.08 61 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 27.86 -1.07 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.81 -1.02 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 25.79 -1.05 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.81 -0.95 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 23.83 -0.98 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.95 -0.95 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 22.10 -0.94 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 21.30 -0.92 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.53 -0.90 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.80 -0.88 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 19.10 -0.86 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.44 -0.81 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.75 -0.76 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.90 -0.91 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 16.33 -0.80 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.77 -0.72 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.16 -0.70 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.58 -0.69 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.02 -0.67 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.49 -0.65 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.97 -0.64 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.48 -0.63 62 0 12 0
TOTAL CALL 269 6,940 +151
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 194 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 0.00 160 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 15 0
10JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.04 91 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 0.05 -0.09 86 0 3 0
10JUL26 87.50 P 0.22 0.22 0.22 0.14 -0.17 84 15 15 +10
10JUL26 90.00 P 0.38 0.38 0.38 0.39 -0.23 84 1 4 0
10JUL26 92.50 P 0.00 0.00 0.00 0.89 -0.26 85 0 9 0
10JUL26 95.00 P 1.60 1.76 1.60 1.75 -0.19 85 3 5 +2
10JUL26 97.50 P 1.45 3.40 1.45 3.00 -0.10 86 5 14 -1
10JUL26 100.00 P 5.30 5.30 5.30 4.70 +0.18 89 1 3 0
10JUL26 102.50 P 0.00 0.00 0.00 6.53 +0.18 83 0 1 0
10JUL26 105.00 P 0.00 0.00 0.00 8.74 +0.45 84 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 11.10 +0.77 84 0 1 0
10JUL26 110.00 P 0.00 0.00 0.00 13.53 +0.92 83 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 16.01 +1.03 86 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 18.52 +0.59 102 0 1 0
10JUL26 117.50 P 0.00 0.00 0.00 21.00 +1.13 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 23.80 +1.21 181 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 26.00 +0.94 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 28.50 +0.57 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.05 - 73 0 0 -
17JUL26 77.50 P 0.00 0.00 0.00 0.11 - 73 0 0 -
17JUL26 80.00 P 0.24 0.24 0.24 0.22 -0.09 73 15 16 +15
17JUL26 82.50 P 0.00 0.00 0.00 0.39 -0.14 72 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.69 -0.16 72 0 0 0
17JUL26 87.50 P 0.78 1.33 0.78 1.12 -0.18 72 6 9 +6
17JUL26 90.00 P 1.70 1.70 1.67 1.72 -0.19 72 7 7 +7
17JUL26 92.50 P 2.72 2.72 2.39 2.57 -0.12 72 16 17 +16
17JUL26 95.00 P 3.84 3.84 3.43 3.63 -0.06 72 32 32 +32
17JUL26 97.50 P 5.08 5.08 4.73 5.06 +0.05 75 54 46 +38
17JUL26 100.00 P 6.27 6.27 6.26 6.65 +0.26 76 46 46 +46
17JUL26 102.50 P 0.00 0.00 0.00 8.15 +0.13 73 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 10.03 +0.33 73 0 1 0
17JUL26 107.50 P 0.00 0.00 0.00 12.06 +0.46 73 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 14.21 +0.58 73 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 16.46 +0.69 73 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 18.72 +0.73 70 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 21.22 +0.52 76 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 23.92 +0.61 93 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 26.54 +1.11 105 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 28.52 +0.59 73 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 0.02 -0.01 69 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 43 0
30JUL26 67.50 P 0.16 0.16 0.16 0.09 -0.02 69 15 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 -0.02 69 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.27 -0.03 69 0 18 0
30JUL26 75.00 P 0.00 0.00 0.00 0.44 -0.04 69 0 21 0
30JUL26 77.50 P 0.00 0.00 0.00 0.69 -0.05 69 0 91 0
30JUL26 80.00 P 0.80 1.00 0.80 0.97 -0.05 68 38 56 +21
30JUL26 82.50 P 1.46 1.46 1.29 1.39 -0.04 68 9 48 +9
30JUL26 85.00 P 0.00 0.00 0.00 1.93 -0.03 68 0 81 0
30JUL26 87.50 P 2.10 2.25 2.10 2.60 -0.01 68 3 37 0
30JUL26 90.00 P 3.30 3.30 3.30 3.43 +0.02 68 2 68 0
30JUL26 92.50 P 3.20 4.75 3.20 4.49 +0.06 68 10 36 0
30JUL26 95.00 P 0.00 0.00 0.00 5.73 +0.24 69 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 7.08 +0.27 69 0 39 0
30JUL26 100.00 P 6.51 6.90 6.51 8.69 +0.40 71 31 90 +31
30JUL26 102.50 P 0.00 0.00 0.00 10.35 +0.45 72 0 19 0
30JUL26 105.00 P 11.70 11.70 11.70 11.79 +0.41 69 1 43 0
30JUL26 107.50 P 0.00 0.00 0.00 13.50 +0.33 67 0 43 0
30JUL26 110.00 P 0.00 0.00 0.00 15.58 +0.53 69 0 25 0
30JUL26 112.50 P 0.00 0.00 0.00 17.73 +0.72 70 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 19.97 +0.42 72 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 21.94 +0.23 68 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 24.35 +0.43 71 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 26.75 +0.58 74 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 29.56 +1.10 85 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 31.27 +0.44 69 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 33.79 +0.61 73 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 36.08 +0.52 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 38.51 +0.56 62 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 41.04 +0.81 69 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 43.52 +0.87 69 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 46.15 +0.92 83 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 48.58 +0.91 82 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 51.07 +0.94 83 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 53.81 +1.24 101 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 56.16 +1.11 96 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 58.50 +0.99 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 61.00 +1.15 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 63.50 +1.15 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 66.00 +1.15 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 68.50 +1.15 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 71.00 +1.15 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 73.50 +1.15 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 76.00 +1.15 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.24 -0.02 69 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.37 -0.02 69 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.54 -0.03 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.75 -0.04 69 0 0 0
28AUG26 70.00 P 1.05 1.05 1.05 1.05 -0.05 69 1 111 +1
28AUG26 72.50 P 1.37 1.37 1.37 1.36 -0.02 68 15 15 +15
28AUG26 75.00 P 0.00 0.00 0.00 1.77 -0.09 68 0 3 0
28AUG26 77.50 P 0.00 0.00 0.00 2.29 -0.02 68 0 34 0
28AUG26 80.00 P 3.00 3.00 3.00 2.90 0.00 67 1 43 +1
28AUG26 82.50 P 0.00 0.00 0.00 3.57 -0.01 67 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 4.41 +0.03 67 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 5.32 +0.09 67 0 20 0
28AUG26 90.00 P 6.41 6.41 6.41 6.41 +0.17 68 1 11 0
28AUG26 92.50 P 0.00 0.00 0.00 7.61 +0.20 68 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 8.92 +0.25 68 0 101 0
28AUG26 97.50 P 0.00 0.00 0.00 10.36 +0.33 69 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 11.90 +0.32 70 0 12 0
28AUG26 102.50 P 0.00 0.00 0.00 13.52 +0.39 70 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 15.24 +0.45 71 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 17.04 +0.49 72 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 18.81 +0.30 71 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 20.46 +0.07 70 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 22.33 +0.02 69 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 24.47 +0.12 71 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 26.55 +0.16 71 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 28.55 +0.02 70 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 30.97 +0.27 73 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 33.56 +0.68 77 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 35.60 +0.52 76 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 38.14 +0.81 79 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 40.31 +1.06 79 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 42.75 +1.20 81 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 44.10 +0.25 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 47.29 +1.12 80 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 49.34 +0.79 76 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 52.01 +1.12 81 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.10 +0.75 76 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.42 +0.68 75 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 58.84 +0.72 75 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 61.31 +0.77 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 63.76 +0.83 76 0 0 0
29SEP26 60.00 P 0.67 0.67 0.67 0.71 +0.01 67 15 15 +15
29SEP26 62.50 P 0.00 0.00 0.00 0.93 -0.01 66 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.24 -0.04 66 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.57 -0.05 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.04 0.00 66 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 2.52 +0.02 66 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 3.06 +0.02 66 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 3.76 +0.04 65 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 4.47 +0.05 65 0 69 0
29SEP26 82.50 P 0.00 0.00 0.00 5.34 +0.07 65 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 6.25 +0.11 65 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 7.34 +0.19 65 0 11 0
29SEP26 90.00 P 8.48 8.69 8.25 8.76 +0.48 67 3 16 +1
29SEP26 92.50 P 0.00 0.00 0.00 9.85 +0.35 67 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 11.20 +0.39 67 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 12.62 +0.41 67 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 14.06 +0.40 67 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 15.72 +0.47 68 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.05 -0.11 66 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.07 +0.19 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.57 -0.10 67 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 22.97 +0.48 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.52 +0.13 68 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 26.71 +0.42 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 28.74 +0.46 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 30.76 +0.42 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 32.79 +0.39 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 34.97 +0.46 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 37.15 +0.47 72 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 38.88 +0.03 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.10 +0.10 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 43.44 +0.16 71 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 45.81 +0.31 72 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 48.48 +0.71 76 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.08 +0.04 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.01 +0.71 76 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.54 +0.99 78 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 57.17 +0.24 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.80 +0.54 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.88 +0.27 71 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 64.31 +0.42 72 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 66.57 +0.31 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.05 +0.42 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.43 +0.42 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.29 +0.88 78 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.26 +0.45 70 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.87 -0.01 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.31 0.00 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.86 -0.02 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.55 +0.10 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.28 +0.24 65 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.86 +0.05 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.74 +0.16 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.62 +0.15 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.63 +0.21 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.75 +0.22 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.96 +0.24 64 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.27 +0.29 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.63 +0.30 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.16 +0.49 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.54 +0.34 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.14 +0.44 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.75 +0.41 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.45 +0.06 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.10 -0.06 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.38 +0.41 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.96 +0.12 66 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 27.73 -0.02 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.70 +0.03 67 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.74 +0.10 67 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 34.27 +0.56 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.16 -0.01 63 0 1 0
30DEC26 62.50 P 2.58 2.58 2.58 2.63 +0.05 63 4 20 +4
30DEC26 65.00 P 0.00 0.00 0.00 3.20 +0.11 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.77 +0.10 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.49 +0.16 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 5.22 +0.14 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 6.02 +0.21 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.93 +0.22 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 7.84 +0.16 62 0 24 0
30DEC26 82.50 P 8.60 8.60 8.60 8.87 +0.17 62 1 18 +1
30DEC26 85.00 P 0.00 0.00 0.00 9.97 +0.17 62 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 11.07 +0.10 62 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 12.34 +0.12 62 0 19 0
30DEC26 92.50 P 0.00 0.00 0.00 13.69 +0.19 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 15.16 +0.27 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.61 +0.26 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 18.21 +0.34 63 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 19.82 +0.37 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 21.84 +0.34 65 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 23.59 +0.45 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 25.46 +0.56 66 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 27.16 +0.86 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.39 +0.03 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.31 +0.08 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.09 -0.05 64 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.14 +0.05 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.17 +0.10 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.19 +0.15 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.25 +0.15 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.30 +0.15 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.24 -0.03 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.43 +0.09 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.67 +0.26 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.89 +0.34 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.82 +0.08 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.03 +0.11 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.32 +0.19 67 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 59.55 +0.20 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.76 +0.18 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.22 +0.36 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.50 +0.40 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.84 +0.48 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.07 +0.45 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.80 +0.89 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.98 +0.61 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 78.37 +0.81 71 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.65 +0.12 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.25 +0.05 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.98 +0.08 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.74 +0.23 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.50 +0.23 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.44 +0.30 61 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.37 +0.30 61 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 9.32 +0.31 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.41 +0.38 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.54 +0.29 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.67 +0.24 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.87 +0.20 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.18 +0.25 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.51 +0.17 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.97 +0.25 61 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 19.52 +0.32 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.99 +0.25 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.60 +0.27 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.26 +0.43 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 26.04 +0.38 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.79 +0.29 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.58 +0.28 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.41 +0.32 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.99 +0.07 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.94 +0.17 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.74 +0.05 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.82 +0.20 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.72 +0.14 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.74 +0.19 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.76 +0.19 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.66 +0.07 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.19 +0.54 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.25 +0.54 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 53.44 +0.64 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.49 +0.59 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.93 +0.89 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.84 +0.73 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.01 +0.75 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.23 +0.80 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.42 +1.98 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.40 +1.78 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.86 +2.05 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.13 +2.13 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.46 +2.21 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.65 +2.13 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.92 +2.13 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.09 +0.08 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.90 +0.09 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.70 +0.08 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.33 +0.12 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.29 +0.13 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.54 +0.13 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.53 +0.12 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.67 +0.18 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.47 -0.21 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.62 +0.17 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.85 +0.22 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.18 +0.25 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.55 +0.27 60 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 18.98 +0.30 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.46 +0.32 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.99 +0.35 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.58 +0.38 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 25.20 +0.40 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 26.87 +0.43 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.58 +0.46 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.08 +0.14 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 31.85 +0.43 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.66 +0.45 61 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 35.74 +0.67 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.61 +0.78 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.57 +0.96 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.47 +0.50 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.44 +1.11 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.77 +0.52 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.69 +0.52 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.49 +1.39 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.57 +0.53 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.57 +0.59 61 0 0 0
TOTAL PUT 351 5,894 +270
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$ 107.50
10JUL26 67.50 C 39.46 41.08 39.06 40.20 +11.88 320 1,000 1,000 +1,000
10JUL26 70.00 C 0.00 0.00 0.00 37.70 +11.88 298 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 35.20 +11.88 276 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 32.70 +11.88 256 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 30.20 +11.88 235 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 27.70 +11.88 216 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 25.21 +11.91 198 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 22.71 +11.83 179 0 1 0
10JUL26 87.50 C 0.00 0.00 0.00 20.22 +11.82 162 0 20 0
10JUL26 90.00 C 8.10 16.90 8.10 17.79 +11.71 152 25 164 0
10JUL26 92.50 C 6.30 15.00 6.00 15.31 +11.36 135 67 537 -6
10JUL26 95.00 C 3.40 12.50 3.40 12.79 +10.51 114 102 1,757 -21
10JUL26 97.50 C 1.50 11.30 1.50 10.39 +9.21 103 3,824 4,016 -918
10JUL26 100.00 C 0.88 8.90 0.87 7.98 +7.45 88 4,936 2,346 -499
10JUL26 102.50 C 0.40 6.50 0.40 5.75 +5.55 79 2,723 1,357 +469
10JUL26 105.00 C 0.27 4.55 0.20 3.87 +3.80 76 2,280 1,278 +815
10JUL26 107.50 C 0.12 3.08 0.12 2.40 +2.38 75 3,038 941 +443
10JUL26 110.00 C 0.08 2.00 0.08 1.33 +1.32 73 2,267 1,047 +685
10JUL26 112.50 C 0.03 1.20 0.03 0.69 +0.68 73 754 457 +322
10JUL26 115.00 C 0.07 0.70 0.07 0.32 +0.31 73 463 312 +298
10JUL26 117.50 C 0.05 0.40 0.05 0.13 +0.12 73 516 359 +324
17JUL26 72.50 C 0.00 0.00 0.00 35.20 +11.87 125 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 33.07 +12.25 146 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 30.50 +12.08 131 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 27.70 +11.81 97 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 25.58 +12.15 114 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 22.71 +11.67 80 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 20.22 +11.26 72 0 0 0
17JUL26 90.00 C 19.00 19.00 19.00 17.79 +11.05 69 1 0 -1
17JUL26 92.50 C 6.90 6.90 6.90 15.31 +10.41 61 3 97 +3
17JUL26 95.00 C 4.64 11.30 4.64 12.84 +9.48 53 189 270 +45
17JUL26 97.50 C 3.65 11.37 3.35 10.60 +8.40 54 294 996 -8
17JUL26 100.00 C 1.88 9.40 1.88 8.57 +7.16 55 834 859 -124
17JUL26 102.50 C 1.40 7.62 1.40 6.79 +5.97 56 1,358 933 -130
17JUL26 105.00 C 0.94 5.65 0.88 5.13 +4.68 55 595 443 +293
17JUL26 107.50 C 0.66 4.51 0.58 3.79 +3.55 55 778 370 +287
17JUL26 110.00 C 0.40 3.48 0.40 2.68 +2.56 55 2,496 1,331 +944
17JUL26 112.50 C 0.30 2.51 0.26 1.83 +1.77 55 1,301 1,078 +795
17JUL26 115.00 C 0.32 1.81 0.32 1.20 +1.17 54 1,053 712 +604
17JUL26 117.50 C 0.15 1.28 0.15 0.76 +0.75 54 1,556 754 +743
30JUL26 60.00 C 46.26 46.37 45.56 47.74 +11.81 112 27 647 +27
30JUL26 62.50 C 43.51 44.61 43.49 45.19 +11.78 97 400 650 +400
30JUL26 65.00 C 41.97 42.95 41.81 43.10 +12.16 122 150 250 +150
30JUL26 67.50 C 0.00 0.00 0.00 40.26 +11.81 92 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 38.11 +12.09 107 0 200 0
30JUL26 72.50 C 33.80 33.80 33.80 35.53 +11.96 96 25 25 +25
30JUL26 75.00 C 0.00 0.00 0.00 33.21 +12.08 96 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.50 +11.79 80 0 0 0
30JUL26 80.00 C 27.50 27.50 27.50 28.12 +11.99 78 500 385 -181
30JUL26 82.50 C 0.00 0.00 0.00 25.58 +11.77 70 0 0 0
30JUL26 85.00 C 15.00 23.85 14.50 23.41 +11.46 73 618 1,312 -428
30JUL26 87.50 C 17.00 21.00 17.00 20.93 +11.44 66 103 315 +50
30JUL26 90.00 C 9.32 19.00 9.32 17.99 +10.26 48 405 4,643 -121
30JUL26 92.50 C 8.70 17.00 8.70 15.89 +9.89 51 23 4,099 -3
30JUL26 95.00 C 6.03 14.78 5.78 13.96 +9.35 54 1,679 6,819 -568
30JUL26 97.50 C 4.58 12.00 4.44 11.79 +8.27 51 983 2,275 +353
30JUL26 100.00 C 3.40 10.89 3.38 9.70 +7.13 48 4,451 7,105 -409
30JUL26 102.50 C 2.45 8.99 2.45 8.08 +6.23 49 2,128 5,444 -86
30JUL26 105.00 C 1.81 7.50 1.81 6.52 +5.24 48 7,005 12,077 +895
30JUL26 107.50 C 1.39 6.12 1.35 5.26 +4.39 49 1,588 4,068 +13
30JUL26 110.00 C 1.02 5.00 0.98 4.18 +3.61 49 3,271 11,914 +138
30JUL26 112.50 C 0.80 4.00 0.72 3.23 +2.86 49 3,917 5,422 +955
30JUL26 115.00 C 0.52 3.20 0.52 2.46 +2.23 49 6,327 8,928 +75
30JUL26 117.50 C 0.45 2.57 0.45 1.84 +1.70 48 2,456 3,499 +256
30JUL26 120.00 C 0.30 2.05 0.30 1.35 +1.26 48 4,058 14,329 -217
30JUL26 122.50 C 0.25 1.56 0.25 0.98 +0.92 48 862 4,933 +277
30JUL26 125.00 C 0.22 1.30 0.21 0.70 +0.67 48 2,206 9,853 -296
30JUL26 127.50 C 0.35 1.01 0.35 0.49 +0.47 48 369 3,623 -61
30JUL26 130.00 C 0.17 0.82 0.15 0.34 +0.33 48 1,229 3,788 -156
30JUL26 132.50 C 0.13 0.67 0.13 0.23 +0.22 48 418 2,370 +88
30JUL26 135.00 C 0.12 0.55 0.12 0.16 +0.15 48 547 7,406 +248
30JUL26 137.50 C 0.25 0.44 0.20 0.11 +0.10 48 957 4,239 -88
30JUL26 140.00 C 0.08 0.35 0.08 0.07 +0.06 48 418 8,069 -173
30JUL26 142.50 C 0.15 0.28 0.15 0.05 +0.04 48 21 1,649 +19
30JUL26 145.00 C 0.13 0.24 0.13 0.03 +0.02 48 148 2,428 +5
30JUL26 147.50 C 0.12 0.20 0.12 0.02 +0.01 48 59 1,934 +55
30JUL26 150.00 C 0.05 0.15 0.05 0.01 0.00 47 681 5,848 -541
30JUL26 152.50 C 0.13 0.15 0.13 0.01 0.00 49 7 1,380 -7
30JUL26 155.00 C 0.03 0.12 0.03 0.01 0.00 51 116 2,812 +18
30JUL26 157.50 C 0.04 0.10 0.04 0.01 0.00 53 64 2,265 +36
30JUL26 160.00 C 0.02 0.10 0.02 0.01 0.00 55 665 4,014 -605
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,102 0
30JUL26 165.00 C 0.08 0.08 0.08 0.01 0.00 59 3 2,285 +1
30JUL26 167.50 C 0.07 0.07 0.07 0.01 0.00 61 6 3,275 +6
30JUL26 170.00 C 0.05 0.05 0.04 0.01 0.00 63 43 882 +22
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 339 0
30JUL26 175.00 C 0.03 0.03 0.03 0.01 0.00 66 3 1,343 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 280 0
30JUL26 180.00 C 0.03 0.03 0.03 0.01 0.00 70 20 756 -2
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 166 0
30JUL26 185.00 C 0.02 0.02 0.02 0.01 0.00 73 65 279 +65
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 76 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 47.75 +11.52 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 45.75 +11.95 86 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 43.30 +11.91 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.86 +11.85 78 0 0 0
28AUG26 70.00 C 29.66 29.67 29.66 38.34 +11.76 72 60 60 +60
28AUG26 72.50 C 0.00 0.00 0.00 35.53 +11.32 57 0 0 0
28AUG26 75.00 C 25.00 25.00 25.00 33.58 +11.71 67 5 15 0
28AUG26 77.50 C 0.00 0.00 0.00 30.79 +11.19 56 0 0 0
28AUG26 80.00 C 20.00 20.00 20.00 28.23 +10.64 50 5 5 -1
28AUG26 82.50 C 0.00 0.00 0.00 25.87 +10.37 48 0 0 0
28AUG26 85.00 C 20.50 20.89 20.50 23.91 +10.59 53 2 3 -1
28AUG26 87.50 C 0.00 0.00 0.00 21.34 +9.91 47 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 19.51 +9.76 50 0 697 0
28AUG26 92.50 C 10.54 13.81 10.54 17.57 +9.31 50 50 1,217 +49
28AUG26 95.00 C 8.89 16.66 8.89 15.55 +8.55 49 144 2,283 -40
28AUG26 97.50 C 6.84 11.50 6.78 13.58 +7.77 47 85 3,156 +24
28AUG26 100.00 C 5.60 13.00 5.60 12.10 +7.21 48 834 2,512 -228
28AUG26 102.50 C 4.91 11.33 4.91 10.62 +6.54 48 616 3,915 -169
28AUG26 105.00 C 4.09 9.90 4.09 9.35 +6.02 49 1,120 2,522 +24
28AUG26 107.50 C 3.44 8.33 3.39 8.07 +5.38 49 2,784 3,685 +1,643
28AUG26 110.00 C 2.85 7.60 2.81 6.97 +4.82 49 2,824 6,132 +1,300
28AUG26 112.50 C 2.34 6.50 2.34 5.95 +4.24 49 968 3,010 +466
28AUG26 115.00 C 1.94 5.60 1.94 5.05 +3.70 48 662 1,513 +124
28AUG26 117.50 C 1.71 4.98 1.71 4.26 +3.20 48 262 1,319 +108
28AUG26 120.00 C 1.38 4.30 1.35 3.58 +2.76 48 1,279 6,063 +57
28AUG26 122.50 C 1.20 3.62 1.20 2.99 +2.35 48 1,238 1,449 +190
28AUG26 125.00 C 1.02 3.20 1.02 2.48 +1.99 48 1,029 4,377 +189
28AUG26 127.50 C 1.00 2.73 0.94 2.05 +1.67 48 930 2,190 +513
28AUG26 130.00 C 0.78 2.45 0.78 1.69 +1.40 48 651 3,818 +451
28AUG26 132.50 C 1.00 2.09 1.00 1.38 +1.16 48 108 3,169 -52
28AUG26 135.00 C 0.61 1.83 0.59 1.13 +0.97 48 146 1,847 +25
28AUG26 137.50 C 0.53 1.55 0.53 0.91 +0.79 48 65 1,343 +64
28AUG26 140.00 C 0.41 1.35 0.41 0.74 +0.65 48 469 2,440 +318
28AUG26 142.50 C 1.00 1.15 0.99 0.60 +0.53 48 26 2,898 +26
28AUG26 145.00 C 0.32 1.06 0.32 0.48 +0.43 48 172 2,564 +147
28AUG26 147.50 C 0.47 0.94 0.47 0.38 +0.34 48 105 1,369 0
28AUG26 150.00 C 0.28 0.84 0.28 0.30 +0.27 48 218 9,366 +179
28AUG26 152.50 C 0.24 0.74 0.24 0.24 +0.22 48 102 2,838 0
28AUG26 155.00 C 0.36 0.67 0.36 0.19 +0.18 48 55 2,836 +43
28AUG26 157.50 C 0.00 0.00 0.00 0.15 +0.14 48 0 646 0
28AUG26 160.00 C 0.18 0.53 0.18 0.12 +0.11 48 51 1,802 -6
28AUG26 162.50 C 0.00 0.00 0.00 0.10 +0.09 48 0 921 0
28AUG26 165.00 C 0.36 0.36 0.36 0.08 +0.07 48 6 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 213 0
28AUG26 172.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 384 0
28AUG26 175.00 C 0.22 0.22 0.22 0.03 +0.02 48 9 902 +3
28AUG26 177.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 475 0
28AUG26 180.00 C 0.10 0.10 0.10 0.01 0.00 46 12 708 +12
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 343 0
28AUG26 187.50 C 0.11 0.11 0.11 0.01 0.00 49 10 270 +10
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28AUG26 195.00 C 0.14 0.14 0.14 0.01 0.00 52 1 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
28AUG26 200.00 C 0.08 0.12 0.08 0.01 0.00 54 62 713 +14
29SEP26 60.00 C 0.00 0.00 0.00 48.69 +12.05 79 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 45.82 +11.57 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.86 +11.99 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.47 +11.96 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.86 +11.67 63 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 36.43 +11.45 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.72 +10.97 52 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 31.76 +11.14 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.18 +10.60 50 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 26.66 +10.28 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.08 +10.47 51 0 1,302 0
29SEP26 87.50 C 0.00 0.00 0.00 23.04 +10.08 50 0 212 0
29SEP26 90.00 C 20.27 20.27 19.64 20.82 +9.30 48 60 662 0
29SEP26 92.50 C 16.50 17.00 16.50 18.64 +8.69 45 31 1,127 -1
29SEP26 95.00 C 11.00 16.00 11.00 16.83 +8.03 45 9 3,764 -6
29SEP26 97.50 C 9.34 14.76 9.34 15.39 +7.72 46 37 4,823 +23
29SEP26 100.00 C 7.60 14.00 7.60 14.05 +7.43 47 304 1,772 +6
29SEP26 102.50 C 6.70 13.19 6.70 12.50 +6.76 47 118 1,275 -24
29SEP26 105.00 C 9.05 10.80 8.54 11.14 +6.13 47 1,793 3,468 -72
29SEP26 107.50 C 5.18 10.65 5.18 10.08 +5.79 47 1,005 1,689 +10
29SEP26 110.00 C 4.50 9.48 4.30 9.03 +5.39 48 1,562 9,979 +859
29SEP26 112.50 C 3.85 8.56 3.85 8.01 +4.92 48 1,497 1,648 +271
29SEP26 115.00 C 3.57 7.70 3.57 7.07 +4.47 47 865 2,472 +86
29SEP26 117.50 C 3.23 6.30 3.23 6.22 +4.03 47 129 979 +72
29SEP26 120.00 C 2.76 6.10 2.67 5.45 +3.62 47 1,973 5,438 +449
29SEP26 122.50 C 3.70 5.49 3.70 4.77 +3.24 47 1,797 4,691 +292
29SEP26 125.00 C 2.12 4.80 2.12 4.16 +2.89 47 884 5,747 +33
29SEP26 127.50 C 1.77 4.04 1.77 3.61 +2.55 47 241 3,258 +29
29SEP26 130.00 C 1.50 3.93 1.50 3.14 +2.27 47 462 12,588 +326
29SEP26 132.50 C 1.48 3.45 1.48 2.71 +1.99 47 212 1,893 +210
29SEP26 135.00 C 1.27 3.10 1.27 2.34 +1.75 47 307 6,611 +19
29SEP26 137.50 C 1.09 2.58 1.09 2.02 +1.53 47 186 4,429 -112
29SEP26 140.00 C 0.96 2.55 0.90 1.74 +1.34 47 674 18,362 +36
29SEP26 142.50 C 1.02 2.25 1.02 1.49 +1.16 47 133 3,658 +1
29SEP26 145.00 C 0.82 2.05 0.82 1.28 +1.01 47 158 13,528 +139
29SEP26 147.50 C 0.74 1.68 0.74 1.09 +0.87 47 74 3,797 -7
29SEP26 150.00 C 0.92 1.64 0.92 0.93 +0.75 47 34 9,794 +21
29SEP26 152.50 C 1.00 1.37 1.00 0.79 +0.65 47 83 2,539 -8
29SEP26 155.00 C 0.54 1.38 0.54 0.67 +0.55 47 248 8,985 +145
29SEP26 157.50 C 0.97 1.25 0.97 0.57 +0.47 47 247 3,333 +100
29SEP26 160.00 C 0.75 1.13 0.75 0.49 +0.41 47 140 9,638 +24
29SEP26 162.50 C 0.39 1.02 0.39 0.41 +0.35 47 3 2,850 +2
29SEP26 165.00 C 0.00 0.00 0.00 0.35 +0.30 47 0 6,102 0
29SEP26 167.50 C 0.42 0.42 0.42 0.29 +0.25 46 1 6,353 0
29SEP26 170.00 C 0.37 0.76 0.37 0.25 +0.22 47 170 6,148 +92
29SEP26 172.50 C 0.36 0.36 0.36 0.21 +0.19 47 22 7,103 -22
29SEP26 175.00 C 0.41 0.65 0.41 0.18 +0.17 47 1,708 12,090 0
29SEP26 177.50 C 0.00 0.00 0.00 0.15 +0.14 47 0 6,221 0
29SEP26 180.00 C 0.37 0.58 0.37 0.13 +0.12 47 56 5,433 +54
29SEP26 182.50 C 0.00 0.00 0.00 0.11 +0.10 47 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 1,986 0
29SEP26 187.50 C 0.00 0.00 0.00 0.08 +0.07 47 0 638 0
29SEP26 190.00 C 0.19 0.36 0.19 0.07 +0.06 47 77 904 +2
29SEP26 192.50 C 0.37 0.37 0.34 0.06 +0.05 47 135 320 +27
29SEP26 195.00 C 0.34 0.34 0.34 0.05 +0.04 47 45 432 -29
29SEP26 197.50 C 0.36 0.36 0.36 0.04 +0.03 47 180 667 -16
29SEP26 200.00 C 0.22 0.29 0.22 0.03 +0.02 46 8 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 593 0
29SEP26 215.00 C 0.15 0.22 0.15 0.01 0.00 46 359 1,385 -359
29SEP26 220.00 C 0.13 0.13 0.13 0.01 0.00 48 2 4,331 0
29SEP26 225.00 C 0.12 0.12 0.12 0.01 0.00 49 150 1,280 +150
29SEP26 230.00 C 0.08 0.16 0.08 0.01 0.00 50 306 974 -94
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 411 0
29OCT26 70.00 C 0.00 0.00 0.00 39.35 +11.57 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.68 +11.09 53 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 34.41 +10.94 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.31 +10.84 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.63 +10.14 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 27.49 +10.16 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.81 +10.17 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.59 +9.53 46 0 30 0
29OCT26 90.00 C 18.50 21.90 18.50 21.88 +9.19 47 2 219 -1
29OCT26 92.50 C 12.65 18.91 12.65 19.92 +8.61 45 36 397 0
29OCT26 95.00 C 11.88 17.30 11.88 18.74 +8.72 48 62 726 +38
29OCT26 97.50 C 10.39 13.89 10.39 16.32 +7.40 44 2 342 0
29OCT26 100.00 C 9.00 15.55 8.90 15.38 +7.48 46 146 561 +61
29OCT26 102.50 C 8.23 13.41 8.23 13.92 +6.92 46 257 1,931 +19
29OCT26 105.00 C 7.32 13.14 7.32 12.58 +6.41 45 415 1,173 +175
29OCT26 107.50 C 7.00 11.63 6.83 11.48 +6.03 46 521 947 +189
29OCT26 110.00 C 6.00 10.77 5.96 10.37 +5.62 46 813 1,539 +775
29OCT26 112.50 C 5.34 9.75 5.34 9.43 +5.29 46 658 1,755 +465
29OCT26 115.00 C 4.52 8.47 4.52 8.47 +4.88 46 456 1,311 +156
29OCT26 117.50 C 3.93 7.75 3.93 7.59 +4.48 46 142 137 +131
29OCT26 120.00 C 3.85 7.15 3.85 6.79 +4.10 46 242 1,257 +151
29OCT26 122.50 C 3.15 6.60 3.15 6.06 +3.74 46 189 188 +188
29OCT26 125.00 C 4.58 5.40 4.58 5.40 +3.41 46 7 63 0
29OCT26 127.50 C 2.76 2.76 2.76 4.80 +3.09 46 4 70 +4
29OCT26 130.00 C 2.26 4.72 2.26 4.26 +2.79 46 184 205 +154
29OCT26 132.50 C 0.00 0.00 0.00 3.78 +2.53 46 0 78 0
29OCT26 135.00 C 2.90 3.88 2.88 3.34 +2.27 46 703 1,231 +701
29OCT26 137.50 C 0.00 0.00 0.00 2.95 +2.04 45 0 65 0
29OCT26 140.00 C 1.45 3.50 1.45 2.61 +1.83 46 34 187 +24
29OCT26 142.50 C 1.48 2.80 1.48 2.30 +1.64 45 69 258 +67
29OCT26 145.00 C 1.34 2.00 1.34 2.02 +1.46 45 69 207 +65
29OCT26 147.50 C 1.31 1.31 1.31 1.78 +1.30 45 65 237 +65
29OCT26 150.00 C 1.05 2.33 1.05 1.56 +1.16 45 43 204 +9
29OCT26 152.50 C 1.29 2.17 1.29 1.37 +1.03 45 117 227 +117
29OCT26 155.00 C 0.98 1.93 0.98 1.20 +0.91 45 13 229 +7
29OCT26 157.50 C 0.00 0.00 0.00 1.05 +0.81 45 0 65 0
29OCT26 160.00 C 0.88 1.70 0.88 0.92 +0.71 45 153 195 +153
30DEC26 60.00 C 0.00 0.00 0.00 49.87 +11.93 65 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 47.31 +11.57 60 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 44.53 +11.01 53 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 42.24 +10.88 52 0 0 0
30DEC26 70.00 C 33.37 33.37 33.37 40.01 +10.64 51 1 1 +1
30DEC26 72.50 C 0.00 0.00 0.00 37.95 +10.76 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.81 +10.59 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.52 +10.25 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.53 +10.06 48 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 29.57 +9.84 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.86 +10.05 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 26.02 +9.46 47 0 82 0
30DEC26 90.00 C 19.50 24.61 19.50 24.24 +9.11 47 40 1,276 -4
30DEC26 92.50 C 21.00 21.20 21.00 22.20 +8.40 45 61 662 -1
30DEC26 95.00 C 14.90 14.90 14.90 20.94 +8.36 46 35 4,920 0
30DEC26 97.50 C 13.13 18.02 13.13 19.24 +7.78 45 60 3,398 +18
30DEC26 100.00 C 11.82 17.86 11.82 18.20 +7.76 46 57 3,854 +11
30DEC26 102.50 C 10.96 17.50 10.96 16.69 +7.08 46 282 2,080 +273
30DEC26 105.00 C 10.00 14.50 10.00 15.44 +6.70 46 424 2,570 +279
30DEC26 107.50 C 9.50 12.85 9.50 14.23 +6.32 45 36 3,357 -35
30DEC26 110.00 C 8.14 14.00 8.14 13.25 +6.10 46 213 3,014 +92
30DEC26 112.50 C 10.20 10.20 10.20 12.22 +5.77 46 2 3,904 0
30DEC26 115.00 C 7.80 11.86 7.80 11.30 +5.49 46 135 2,782 -68
30DEC26 117.50 C 6.21 9.30 6.21 10.37 +5.14 46 290 2,755 +230
30DEC26 120.00 C 5.55 10.00 5.55 9.58 +4.87 46 1,041 17,799 +36
30DEC26 122.50 C 6.95 9.00 6.95 8.79 +4.56 46 8 1,333 +2
30DEC26 125.00 C 5.00 8.00 4.95 8.06 +4.26 46 127 1,827 +42
30DEC26 127.50 C 4.60 8.00 4.60 7.38 +3.98 46 18 5,165 -9
30DEC26 130.00 C 4.15 7.30 4.15 6.76 +3.71 45 888 16,000 +105
30DEC26 132.50 C 5.23 6.80 5.23 6.18 +3.45 45 147 5,388 -93
30DEC26 135.00 C 3.40 6.22 3.40 5.65 +3.21 45 10 3,571 +3
30DEC26 137.50 C 3.30 5.84 3.30 5.16 +2.98 45 87 2,519 -23
30DEC26 140.00 C 2.85 5.50 2.85 4.71 +2.76 45 197 5,384 -28
30DEC26 142.50 C 4.00 4.94 4.00 4.30 +2.56 45 66 1,354 +1
30DEC26 145.00 C 4.30 4.52 4.30 3.92 +2.36 45 32 9,164 +30
30DEC26 147.50 C 4.09 4.09 4.09 3.57 +2.18 45 100 2,014 0
30DEC26 150.00 C 2.20 4.25 2.20 3.25 +2.01 45 348 7,604 -40
30DEC26 152.50 C 2.30 3.04 2.30 2.96 +1.86 45 25 667 -2
30DEC26 155.00 C 2.99 3.50 2.99 2.69 +1.71 45 372 3,128 -121
30DEC26 157.50 C 1.69 3.13 1.69 2.45 +1.58 45 66 458 +26
30DEC26 160.00 C 1.70 3.22 1.68 2.23 +1.45 45 292 5,599 +142
30DEC26 162.50 C 1.59 3.01 1.59 2.02 +1.33 45 336 714 +197
30DEC26 165.00 C 1.60 2.80 1.60 1.84 +1.22 45 12 9,810 +3
30DEC26 167.50 C 1.54 2.63 1.54 1.67 +1.12 45 67 3,563 +37
30DEC26 170.00 C 1.21 2.45 1.21 1.52 +1.03 45 174 21,451 -12
30DEC26 172.50 C 1.25 2.18 1.25 1.38 +0.95 45 28 1,923 -19
30DEC26 175.00 C 1.10 2.15 1.10 1.25 +0.86 45 92 1,007 +49
30DEC26 177.50 C 1.00 1.90 1.00 1.13 +0.79 45 135 900 +30
30DEC26 180.00 C 0.99 1.93 0.99 1.03 +0.73 45 67 3,507 +2
30DEC26 182.50 C 0.00 0.00 0.00 0.93 +0.66 45 0 966 0
30DEC26 185.00 C 1.15 1.32 1.15 0.84 +0.60 45 21 609 +1
30DEC26 187.50 C 1.47 1.47 1.44 0.77 +0.56 45 165 333 +120
30DEC26 190.00 C 1.36 1.36 1.36 0.69 +0.50 45 45 832 0
30DEC26 192.50 C 0.00 0.00 0.00 0.63 +0.46 45 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.57 +0.42 45 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.52 +0.39 45 0 549 0
30DEC26 200.00 C 0.60 1.15 0.60 0.47 +0.35 45 10 761 -2
30DEC26 205.00 C 0.55 1.00 0.55 0.38 +0.28 45 29 1,805 +1
30DEC26 210.00 C 0.00 0.00 0.00 0.32 +0.24 45 0 330 0
30DEC26 215.00 C 0.58 0.58 0.58 0.26 +0.20 45 1 449 +1
30DEC26 220.00 C 0.64 0.64 0.64 0.21 +0.16 45 1 320 0
30DEC26 225.00 C 0.00 0.00 0.00 0.17 +0.13 45 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 +0.11 45 0 341 0
30DEC26 235.00 C 0.00 0.00 0.00 0.12 +0.10 45 0 204 0
30DEC26 240.00 C 0.52 0.52 0.52 0.10 +0.09 45 10 352 -10
30DEC26 245.00 C 0.31 0.50 0.31 0.08 +0.07 45 140 120 +25
30DEC26 250.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 345 0
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 125 0
30DEC26 260.00 C 0.39 0.39 0.39 0.05 +0.04 45 10 154 +10
30DEC26 265.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 233 0
30DEC26 270.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30DEC26 300.00 C 0.20 0.32 0.19 0.01 0.00 45 80 2,417 +16
30MAR27 60.00 C 0.00 0.00 0.00 51.04 +11.82 59 0 1,209 0
30MAR27 62.50 C 0.00 0.00 0.00 48.27 +11.19 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.52 +11.52 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 43.79 +10.85 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.74 +10.74 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 39.66 +10.57 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.88 +10.62 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.92 +10.43 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.14 +10.34 49 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 32.11 +9.91 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 30.11 +9.44 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.43 +9.20 46 0 41 0
30MAR27 90.00 C 28.00 28.00 28.00 26.29 +8.06 44 1 885 0
30MAR27 92.50 C 0.00 0.00 0.00 25.18 +8.56 45 0 494 0
30MAR27 95.00 C 22.46 22.46 22.46 23.71 +8.34 45 3 1,512 0
30MAR27 97.50 C 22.50 22.50 22.50 22.27 +7.89 45 5 1,331 0
30MAR27 100.00 C 20.40 21.62 20.10 21.26 +7.93 46 8 4,124 +2
30MAR27 102.50 C 13.96 14.07 13.96 19.66 +7.30 45 62 1,590 +61
30MAR27 105.00 C 17.30 17.30 17.30 19.16 +7.67 47 5 1,494 0
30MAR27 107.50 C 0.00 0.00 0.00 17.55 +6.87 45 0 395 0
30MAR27 110.00 C 11.40 15.20 10.91 16.92 +6.93 46 2,669 2,693 +2,271
30MAR27 112.50 C 15.69 15.69 15.69 15.12 +5.88 44 4 462 -4
30MAR27 115.00 C 9.70 10.25 9.70 14.62 +6.05 45 2 631 +1
30MAR27 117.50 C 9.15 13.20 9.15 13.64 +5.72 45 531 763 +521
30MAR27 120.00 C 8.60 12.00 8.60 12.87 +5.55 45 5 6,805 +1
30MAR27 122.50 C 0.00 0.00 0.00 12.03 +5.27 45 0 453 0
30MAR27 125.00 C 9.80 11.80 9.80 11.31 +5.07 45 12 2,751 -4
30MAR27 127.50 C 10.30 10.30 10.30 10.64 +4.89 45 1 3,302 +1
30MAR27 130.00 C 6.68 10.39 6.68 10.02 +4.71 46 28 6,003 -6
30MAR27 132.50 C 0.00 0.00 0.00 9.44 +4.55 46 0 999 0
30MAR27 135.00 C 5.69 9.26 5.69 8.84 +4.33 46 9 1,005 +4
30MAR27 137.50 C 8.67 8.80 8.67 8.27 +4.11 46 61 345 +29
30MAR27 140.00 C 6.50 8.12 6.50 7.73 +3.90 46 112 2,831 +109
30MAR27 142.50 C 6.50 7.72 6.50 7.23 +3.70 46 120 518 -44
30MAR27 145.00 C 0.00 0.00 0.00 6.76 +3.51 46 0 335 0
30MAR27 147.50 C 6.74 6.74 6.74 6.31 +3.32 45 7 513 0
30MAR27 150.00 C 3.76 5.20 3.76 5.90 +3.14 45 10 954 0
30MAR27 152.50 C 0.00 0.00 0.00 5.51 +2.97 45 0 539 0
30MAR27 155.00 C 0.00 0.00 0.00 5.15 +2.82 45 0 2,614 0
30MAR27 157.50 C 3.60 4.75 3.60 4.81 +2.66 45 27 482 +27
30MAR27 160.00 C 4.00 4.90 4.00 4.49 +2.51 45 4 1,642 +4
30MAR27 162.50 C 0.00 0.00 0.00 4.19 +2.37 45 0 849 0
30MAR27 165.00 C 3.00 3.56 3.00 3.92 +2.24 45 3 1,892 +1
30MAR27 167.50 C 0.00 0.00 0.00 3.66 +2.12 45 0 2,307 0
30MAR27 170.00 C 2.47 4.00 2.47 3.41 +1.99 45 70 287 +4
30MAR27 172.50 C 3.29 3.71 3.29 3.19 +1.88 45 66 133 +1
30MAR27 175.00 C 3.72 3.72 3.72 2.97 +1.77 45 14 826 +14
30MAR27 177.50 C 3.44 3.44 3.44 2.78 +1.67 45 9 382 +9
30MAR27 180.00 C 3.29 3.42 3.29 2.59 +1.57 45 70 194 +57
30MAR27 182.50 C 0.00 0.00 0.00 2.42 +1.48 45 0 115 0
30MAR27 185.00 C 2.75 2.75 2.75 2.26 +1.40 45 1 168 0
30MAR27 187.50 C 1.72 2.80 1.72 2.11 +1.32 45 131 290 +27
30MAR27 190.00 C 0.00 0.00 0.00 1.97 +1.24 45 0 296 0
30MAR27 192.50 C 0.00 0.00 0.00 1.84 +1.17 45 0 562 0
30MAR27 195.00 C 1.42 2.65 1.42 1.72 +1.10 45 81 1,550 -4
29JUN27 67.50 C 0.00 0.00 0.00 45.25 +10.98 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.20 +10.77 50 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 41.23 +10.60 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.28 +10.37 49 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 37.45 +10.16 48 0 2 0
29JUN27 80.00 C 35.52 35.52 35.52 35.65 +9.97 48 2 12 +2
29JUN27 82.50 C 0.00 0.00 0.00 33.88 +9.66 47 0 9 0
29JUN27 85.00 C 25.16 25.16 25.16 32.26 +9.47 47 1 32 +1
29JUN27 87.50 C 0.00 0.00 0.00 30.53 +9.13 46 0 2 0
29JUN27 90.00 C 25.50 26.50 25.50 29.06 +8.95 46 5 96 -1
29JUN27 92.50 C 20.61 21.56 20.49 27.61 +8.73 46 360 363 +360
29JUN27 95.00 C 25.71 25.71 25.71 26.03 +8.30 45 4 435 0
29JUN27 97.50 C 18.88 21.91 18.88 24.80 +8.14 46 60 610 -30
29JUN27 100.00 C 17.48 24.53 17.48 23.56 +7.90 45 388 2,598 0
29JUN27 102.50 C 16.34 23.10 16.15 22.34 +7.72 45 70 157 +64
29JUN27 105.00 C 15.53 18.97 15.50 21.11 +7.36 45 192 413 +59
29JUN27 107.50 C 16.85 19.80 16.85 19.99 +7.08 45 6 475 0
29JUN27 110.00 C 13.78 19.00 13.68 18.96 +6.90 45 70 4,224 -4
29JUN27 112.50 C 0.00 0.00 0.00 17.94 +6.68 45 0 305 0
29JUN27 115.00 C 16.74 17.36 16.74 16.91 +6.32 45 8 228 0
29JUN27 117.50 C 0.00 0.00 0.00 16.02 +6.09 45 0 263 0
29JUN27 120.00 C 15.00 15.40 14.88 15.18 +5.92 45 155 1,097 +123
29JUN27 122.50 C 0.00 0.00 0.00 14.35 +5.72 45 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 13.51 +5.39 45 0 703 0
29JUN27 127.50 C 0.00 0.00 0.00 12.77 +5.16 45 0 253 0
29JUN27 130.00 C 8.70 12.60 8.60 12.11 +5.01 45 108 994 +99
29JUN27 132.50 C 0.00 0.00 0.00 11.45 +4.86 45 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 10.78 +4.58 44 0 157 0
29JUN27 137.50 C 0.00 0.00 0.00 10.14 +4.32 44 0 94 0
29JUN27 140.00 C 6.75 10.75 6.75 9.61 +4.17 44 28 451 +1
29JUN27 142.50 C 0.00 0.00 0.00 9.10 +4.04 44 0 363 0
29JUN27 145.00 C 6.40 9.50 6.40 8.60 +3.89 44 9 283 +1
29JUN27 147.50 C 0.00 0.00 0.00 8.09 +3.66 44 0 97 0
29JUN27 150.00 C 5.53 8.33 5.53 7.60 +3.44 44 169 497 +101
29JUN27 152.50 C 5.33 7.90 5.33 7.20 +3.32 44 223 216 +125
29JUN27 155.00 C 5.07 7.21 5.07 6.83 +3.21 44 83 74 +18
29JUN27 157.50 C 4.99 4.99 4.99 6.45 +3.10 44 74 522 +65
29JUN27 160.00 C 4.60 7.35 4.54 6.08 +2.92 44 205 1,176 +173
TOTAL CALL 135,760 825,001 +24,136
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 208 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 161 0 500 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 147 0 100 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 133 0 203 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 119 0 356 0
10JUL26 87.50 P 0.03 0.03 0.02 0.01 -0.05 106 78 864 +42
10JUL26 90.00 P 0.10 0.10 0.01 0.01 -0.22 93 72 509 -39
10JUL26 92.50 P 0.28 0.28 0.03 0.01 -0.65 79 833 2,201 -414
10JUL26 95.00 P 0.75 0.75 0.06 0.03 -1.49 77 3,081 2,722 -106
10JUL26 97.50 P 1.78 1.78 0.12 0.08 -2.78 73 3,625 2,021 +1,276
10JUL26 100.00 P 2.80 3.26 0.21 0.23 -4.50 72 2,277 1,251 +783
10JUL26 102.50 P 4.10 4.40 0.47 0.57 -6.39 72 2,045 684 +678
10JUL26 105.00 P 2.68 3.13 0.92 1.21 -8.04 71 3,093 728 +668
10JUL26 107.50 P 3.00 3.20 1.80 2.23 -9.59 70 1,028 270 +270
10JUL26 110.00 P 12.10 12.10 3.34 3.68 -10.61 69 32 140 +3
10JUL26 112.50 P 0.00 0.00 0.00 5.64 -11.13 72 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 7.69 -11.58 65 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 10.11 -11.65 72 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 55 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.06 62 0 2 0
17JUL26 85.00 P 0.17 0.17 0.12 0.01 -0.16 56 30 170 +30
17JUL26 87.50 P 0.23 0.23 0.08 0.02 -0.39 54 109 162 +54
17JUL26 90.00 P 0.57 0.57 0.13 0.06 -0.77 55 464 1,314 +193
17JUL26 92.50 P 0.87 1.01 0.21 0.13 -1.41 54 431 801 +57
17JUL26 95.00 P 1.60 1.76 0.27 0.28 -2.23 54 1,409 1,273 +817
17JUL26 97.50 P 2.67 2.67 0.50 0.52 -3.33 53 1,972 1,674 +1,237
17JUL26 100.00 P 4.03 4.03 0.77 0.93 -4.61 53 1,332 702 +430
17JUL26 102.50 P 5.06 5.07 1.29 1.54 -6.03 53 798 419 +419
17JUL26 105.00 P 4.38 4.38 2.20 2.39 -7.47 52 702 446 +443
17JUL26 107.50 P 3.98 4.10 3.10 3.49 -8.38 52 353 190 +190
17JUL26 110.00 P 5.60 5.77 4.67 4.90 -9.39 52 173 58 +53
17JUL26 112.50 P 0.00 0.00 0.00 6.65 -10.12 53 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 8.47 -10.82 51 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 10.63 -11.24 53 0 0 0
30JUL26 60.00 P 0.01 0.02 0.01 0.01 0.00 83 790 1,123 +1
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 553 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,438 0
30JUL26 67.50 P 0.03 0.03 0.03 0.01 0.00 67 846 957 -571
30JUL26 70.00 P 0.03 0.04 0.02 0.01 0.00 62 31 1,041 +8
30JUL26 72.50 P 0.05 0.05 0.05 0.01 -0.01 58 6 1,404 +6
30JUL26 75.00 P 0.10 0.12 0.07 0.01 -0.03 53 119 1,104 +3
30JUL26 77.50 P 0.17 0.17 0.07 0.01 -0.08 49 150 686 +23
30JUL26 80.00 P 0.24 0.24 0.12 0.03 -0.16 50 313 908 -93
30JUL26 82.50 P 0.38 0.38 0.15 0.05 -0.32 48 366 1,240 -52
30JUL26 85.00 P 0.62 0.65 0.21 0.10 -0.57 48 5,070 7,175 +3,826
30JUL26 87.50 P 0.92 0.92 0.29 0.19 -0.93 48 1,217 2,728 +164
30JUL26 90.00 P 1.22 1.38 0.39 0.34 -1.43 48 2,337 6,830 -743
30JUL26 92.50 P 1.97 2.01 0.59 0.57 -2.09 48 3,442 5,015 +932
30JUL26 95.00 P 2.92 2.92 0.83 0.86 -2.84 47 3,732 6,857 -836
30JUL26 97.50 P 4.18 4.18 1.22 1.31 -3.73 47 2,242 4,639 +127
30JUL26 100.00 P 5.55 5.55 1.75 1.92 -4.75 47 5,814 8,325 +1,107
30JUL26 102.50 P 7.15 7.15 2.55 2.70 -5.79 47 1,567 3,098 +766
30JUL26 105.00 P 8.30 8.30 3.37 3.66 -6.67 47 2,782 8,478 +1,174
30JUL26 107.50 P 10.26 10.26 4.52 4.88 -7.69 47 915 3,151 +34
30JUL26 110.00 P 13.00 13.00 6.00 6.28 -8.51 47 250 7,722 +4
30JUL26 112.50 P 14.00 14.00 7.55 7.95 -8.98 48 157 3,656 -50
30JUL26 115.00 P 16.18 16.60 9.46 9.60 -9.95 47 79 9,028 -21
30JUL26 117.50 P 20.00 20.00 11.31 11.59 -10.81 47 491 6,675 -41
30JUL26 120.00 P 21.70 21.80 12.93 13.55 -11.39 46 75 9,370 -72
30JUL26 122.50 P 16.00 16.00 15.62 15.62 -11.17 45 36 3,179 0
30JUL26 125.00 P 25.64 25.64 17.50 17.90 -11.39 45 142 8,016 -68
30JUL26 127.50 P 20.60 20.61 20.02 20.37 -11.42 49 352 5,203 -293
30JUL26 130.00 P 30.40 30.40 22.10 22.58 -11.62 43 157 5,715 +28
30JUL26 132.50 P 0.00 0.00 0.00 25.11 -11.71 48 0 528 0
30JUL26 135.00 P 27.70 27.80 27.40 27.50 -11.74 0 592 1,661 +155
30JUL26 137.50 P 0.00 0.00 0.00 30.02 -11.80 48 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 32.50 -11.78 0 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 35.00 -11.79 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 37.50 -11.79 0 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 40.00 -11.79 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 42.50 -11.82 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 45.00 -11.82 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 47.50 -11.82 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 50.00 -11.78 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 52.50 -11.82 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.00 -11.82 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.50 -11.82 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.00 -11.82 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.50 -11.82 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.00 -11.82 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.50 -11.82 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 70.00 -11.82 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 72.50 -11.82 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 75.00 -11.82 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 77.50 -11.82 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 80.00 -11.82 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 82.50 -11.82 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 85.00 -11.82 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 87.50 -11.82 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 90.00 -11.82 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 92.50 -11.82 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 97.50 -11.82 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 102.50 -11.83 0 0 0 0
28AUG26 60.00 P 0.10 0.10 0.05 0.01 0.00 55 576 1,046 +519
28AUG26 62.50 P 0.09 0.10 0.07 0.01 -0.02 51 733 748 +721
28AUG26 65.00 P 0.12 0.12 0.12 0.01 -0.04 48 6 219 +6
28AUG26 67.50 P 0.27 0.27 0.16 0.02 -0.07 48 73 541 -54
28AUG26 70.00 P 0.35 0.35 0.21 0.04 -0.12 48 643 1,100 +197
28AUG26 72.50 P 0.35 0.35 0.27 0.07 -0.21 47 893 851 +271
28AUG26 75.00 P 0.56 0.56 0.35 0.13 -0.32 48 728 502 -288
28AUG26 77.50 P 0.72 0.73 0.42 0.21 -0.50 48 277 1,131 -14
28AUG26 80.00 P 0.94 0.99 0.55 0.33 -0.73 48 309 2,234 -31
28AUG26 82.50 P 1.23 1.27 0.69 0.51 -1.01 48 191 2,681 -9
28AUG26 85.00 P 1.65 1.65 0.84 0.75 -1.37 48 777 3,482 +357
28AUG26 87.50 P 2.22 2.22 1.09 1.06 -1.74 48 1,860 4,836 +1,139
28AUG26 90.00 P 3.04 3.09 1.40 1.40 -2.24 47 2,478 2,838 +1,798
28AUG26 92.50 P 3.95 3.95 1.81 1.86 -2.77 47 3,728 3,995 +2,164
28AUG26 95.00 P 4.85 4.85 2.39 2.47 -3.39 47 2,603 4,127 +721
28AUG26 97.50 P 6.05 6.05 3.00 3.17 -3.99 47 742 3,957 +274
28AUG26 100.00 P 6.80 7.02 3.78 3.97 -4.72 47 439 9,630 -36
28AUG26 102.50 P 8.75 8.75 4.84 4.96 -5.41 46 394 3,435 +290
28AUG26 105.00 P 10.20 10.20 5.85 6.05 -6.17 46 201 3,196 +126
28AUG26 107.50 P 11.86 11.89 7.29 7.27 -6.82 46 623 3,167 -224
28AUG26 110.00 P 10.50 10.50 8.52 8.66 -7.48 46 322 4,719 +166
28AUG26 112.50 P 12.63 12.63 10.04 10.25 -7.99 47 170 2,936 +125
28AUG26 115.00 P 17.17 17.17 11.88 11.93 -8.49 47 4 3,102 0
28AUG26 117.50 P 18.09 18.09 14.00 13.74 -9.13 47 11 5,178 +1
28AUG26 120.00 P 21.00 21.00 15.36 15.67 -9.27 48 221 3,646 +88
28AUG26 122.50 P 24.40 24.40 17.50 17.50 -9.52 47 5 3,347 -1
28AUG26 125.00 P 20.00 20.00 19.30 19.80 -9.84 50 96 4,987 -31
28AUG26 127.50 P 28.33 28.33 22.00 21.84 -10.10 50 8 3,534 +2
28AUG26 130.00 P 31.80 31.80 23.50 23.96 -10.38 50 70 5,492 +26
28AUG26 132.50 P 0.00 0.00 0.00 26.27 -10.55 51 0 1,670 0
28AUG26 135.00 P 35.25 35.25 35.25 28.27 -11.02 48 1 1,382 0
28AUG26 137.50 P 37.37 37.37 37.37 30.77 -11.07 51 21 286 0
28AUG26 140.00 P 37.33 37.33 37.33 33.10 -11.24 51 2 1,023 -2
28AUG26 142.50 P 37.00 37.00 36.00 35.35 -11.47 49 14 316 -9
28AUG26 145.00 P 0.00 0.00 0.00 37.67 -11.65 47 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 40.14 -11.65 49 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 42.55 -11.77 47 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 45.02 -11.80 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.50 -11.82 0 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 50.00 -11.82 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.50 -11.82 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.00 -11.82 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.50 -11.82 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 60.00 -11.82 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.50 -11.82 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.00 -11.82 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.50 -11.82 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 70.00 -11.82 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 72.50 -11.82 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.00 -11.82 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 77.50 -11.82 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.00 -11.82 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 82.50 -11.82 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 85.00 -11.82 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 87.50 -11.82 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 90.00 -11.82 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 92.50 -11.82 0 0 0 0
29SEP26 60.00 P 0.30 0.30 0.30 0.03 -0.04 48 9 4,537 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.08 46 0 207 0
29SEP26 65.00 P 0.48 0.48 0.37 0.08 -0.13 47 7 1,185 -3
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.21 47 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.32 46 0 432 0
29SEP26 72.50 P 0.76 0.76 0.63 0.29 -0.46 47 2 1,411 -2
29SEP26 75.00 P 1.20 1.20 0.79 0.43 -0.64 47 22 2,700 +8
29SEP26 77.50 P 1.40 1.44 0.92 0.62 -0.84 47 173 835 +59
29SEP26 80.00 P 1.88 1.88 1.08 0.87 -1.11 47 437 2,216 -128
29SEP26 82.50 P 2.34 2.34 1.38 1.17 -1.45 47 646 2,129 -70
29SEP26 85.00 P 3.03 3.03 1.62 1.56 -1.79 47 1,011 10,709 +410
29SEP26 87.50 P 3.36 3.36 2.01 2.02 -2.13 47 506 2,458 +114
29SEP26 90.00 P 4.09 4.19 2.50 2.50 -2.56 46 421 5,189 -2
29SEP26 92.50 P 5.02 5.03 3.08 3.16 -2.98 46 1,469 4,311 +91
29SEP26 95.00 P 6.45 6.45 3.64 3.80 -3.60 46 2,000 19,809 +452
29SEP26 97.50 P 7.49 7.49 4.45 4.63 -4.07 46 793 6,314 +156
29SEP26 100.00 P 8.83 9.00 5.43 5.56 -4.64 45 3,897 12,239 +89
29SEP26 102.50 P 9.94 9.94 6.45 6.56 -5.26 45 1,393 8,162 +1,045
29SEP26 105.00 P 11.66 11.66 7.40 7.77 -5.98 45 770 7,768 +209
29SEP26 107.50 P 9.35 9.35 8.99 9.03 -6.35 45 154 3,848 +124
29SEP26 110.00 P 11.87 11.87 10.25 10.45 -6.56 45 130 9,350 +39
29SEP26 112.50 P 14.10 14.10 11.54 11.99 -7.01 46 50 6,558 +43
29SEP26 115.00 P 14.21 14.21 13.68 13.65 -7.86 46 15 20,353 0
29SEP26 117.50 P 16.60 16.60 15.11 15.37 -8.37 47 24 5,080 0
29SEP26 120.00 P 19.00 19.01 16.73 17.23 -8.27 47 52 17,196 +12
29SEP26 122.50 P 22.17 22.17 19.60 19.06 -8.87 47 93 4,242 +58
29SEP26 125.00 P 28.55 28.55 20.95 20.95 -9.32 47 127 9,864 -17
29SEP26 127.50 P 23.05 23.05 23.05 23.05 -9.51 48 78 9,435 -78
29SEP26 130.00 P 31.90 31.90 24.50 25.11 -9.76 48 19 27,264 +1
29SEP26 132.50 P 32.00 32.00 32.00 27.28 -9.92 48 10 4,548 -10
29SEP26 135.00 P 33.00 33.00 31.00 29.93 -9.65 52 4 12,670 -4
29SEP26 137.50 P 0.00 0.00 0.00 31.57 -10.27 48 0 2,394 0
29SEP26 140.00 P 40.00 40.00 33.64 33.56 -10.82 46 698 10,776 -74
29SEP26 142.50 P 40.00 40.00 40.00 36.03 -10.80 48 10 2,670 0
29SEP26 145.00 P 40.00 40.00 39.00 38.27 -11.08 48 905 8,940 -1
29SEP26 147.50 P 48.52 48.52 48.52 40.63 -11.16 48 3 2,283 0
29SEP26 150.00 P 50.85 50.85 50.85 42.90 -11.45 47 30 5,504 +30
29SEP26 152.50 P 0.00 0.00 0.00 45.30 -11.55 47 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 47.67 -11.70 46 0 4,170 0
29SEP26 157.50 P 57.50 57.50 57.50 50.05 -11.80 44 1 930 +1
29SEP26 160.00 P 60.78 60.88 60.55 52.56 -11.80 46 15 3,504 +7
29SEP26 162.50 P 0.00 0.00 0.00 55.03 -11.79 46 0 210 0
29SEP26 165.00 P 0.00 0.00 0.00 57.51 -11.81 46 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 60.00 -11.85 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 62.50 -11.85 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 65.00 -11.85 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.50 -11.85 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 70.00 -11.85 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 72.50 -11.85 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.00 -11.85 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.50 -11.85 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.00 -11.85 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.50 -11.85 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.00 -11.85 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.50 -11.85 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.00 -11.85 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.50 -11.85 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 97.50 -11.85 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.50 -11.86 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.50 -11.86 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.50 -11.87 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 117.50 -11.86 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.50 -11.86 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.50 -11.86 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.50 -11.86 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.50 -11.86 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.50 -11.86 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.50 -11.87 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 152.50 -11.86 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 157.50 -11.86 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 162.50 -11.86 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.50 -11.86 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.50 -11.84 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.50 -11.84 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.50 -11.84 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.50 -11.84 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.50 -11.84 0 0 0 0
29OCT26 70.00 P 1.05 1.05 0.76 0.38 -0.48 45 132 1,277 +92
29OCT26 72.50 P 0.93 0.93 0.93 0.54 -0.64 45 65 602 0
29OCT26 75.00 P 1.63 1.64 1.49 0.74 -0.84 45 180 616 +30
29OCT26 77.50 P 2.10 2.10 1.53 1.02 -1.07 45 145 535 +130
29OCT26 80.00 P 2.40 2.40 1.91 1.34 -1.35 45 231 408 +142
29OCT26 82.50 P 2.88 2.88 2.31 1.74 -1.64 45 61 343 +59
29OCT26 85.00 P 3.72 3.72 2.26 2.22 -1.98 45 135 608 +70
29OCT26 87.50 P 4.03 4.03 2.98 2.68 -2.35 45 2 986 -1
29OCT26 90.00 P 4.05 4.11 3.28 3.33 -2.67 45 191 504 +4
29OCT26 92.50 P 6.35 6.35 3.93 3.97 -3.13 45 260 911 -109
29OCT26 95.00 P 7.27 7.27 5.00 4.74 -3.59 44 177 1,069 +99
29OCT26 97.50 P 8.28 8.50 5.57 5.60 -4.09 44 2,076 1,975 +1,629
29OCT26 100.00 P 9.49 9.49 6.45 6.61 -4.56 44 255 345 +215
29OCT26 102.50 P 10.90 10.90 10.90 7.65 -5.12 44 30 1,336 +30
29OCT26 105.00 P 12.00 12.00 11.37 8.85 -5.62 44 31 151 +29
29OCT26 107.50 P 11.00 11.20 10.20 10.15 -6.22 44 25 51 +20
29OCT26 110.00 P 12.16 12.16 11.40 11.43 -6.83 44 90 90 +60
29OCT26 112.50 P 15.59 15.65 13.25 13.08 -7.18 44 62 63 +61
29OCT26 115.00 P 16.68 16.68 15.50 14.76 -7.50 45 31 91 +31
29OCT26 117.50 P 16.94 17.05 16.94 16.48 -7.84 45 60 60 +60
29OCT26 120.00 P 24.00 24.00 17.80 18.25 -8.10 45 3 4 +3
29OCT26 122.50 P 0.00 0.00 0.00 20.15 -8.36 46 0 0 0
29OCT26 125.00 P 28.02 28.02 21.93 21.95 -8.79 46 62 150 +60
29OCT26 127.50 P 0.00 0.00 0.00 23.95 -9.00 46 3 3 +3
29OCT26 130.00 P 0.00 0.00 0.00 25.99 -9.23 46 0 4 0
29OCT26 132.50 P 0.00 0.00 0.00 28.03 -9.47 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.14 -9.70 47 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 32.28 -9.89 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.45 -10.09 47 0 5 0
29OCT26 142.50 P 0.00 0.00 0.00 36.68 -10.27 47 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.92 -10.47 47 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.13 -10.70 47 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.43 -10.92 47 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 45.73 -11.13 47 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.05 -11.32 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.34 -11.52 45 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.74 -11.62 45 0 0 0
30DEC26 60.00 P 0.93 0.93 0.70 0.28 -0.26 45 414 9,272 +269
30DEC26 62.50 P 0.96 0.96 0.88 0.40 -0.35 45 151 5,484 0
30DEC26 65.00 P 1.32 1.39 1.04 0.54 -0.50 45 211 2,967 +131
30DEC26 67.50 P 1.16 1.16 1.16 0.75 -0.62 45 32 611 -32
30DEC26 70.00 P 1.91 1.95 1.33 0.98 -0.80 45 177 878 +153
30DEC26 72.50 P 2.33 2.33 1.97 1.28 -1.00 45 5 441 -4
30DEC26 75.00 P 2.15 2.15 1.93 1.63 -1.19 45 3 1,160 -1
30DEC26 77.50 P 0.00 0.00 0.00 2.05 -1.46 45 0 1,337 0
30DEC26 80.00 P 3.77 3.77 2.67 2.54 -1.69 45 78 2,952 +33
30DEC26 82.50 P 4.38 4.38 3.17 3.09 -1.99 45 217 2,861 -27
30DEC26 85.00 P 5.40 5.40 3.69 3.73 -2.20 45 871 9,590 +116
30DEC26 87.50 P 5.83 5.83 4.32 4.30 -2.58 45 308 5,776 -189
30DEC26 90.00 P 7.25 7.25 4.99 5.03 -2.91 45 312 6,000 -33
30DEC26 92.50 P 8.42 8.42 5.76 5.79 -3.31 44 372 3,661 -165
30DEC26 95.00 P 9.30 9.30 6.62 6.65 -3.71 44 512 10,997 +176
30DEC26 97.50 P 10.05 10.05 7.62 7.65 -4.06 44 354 3,798 +233
30DEC26 100.00 P 12.09 12.09 8.73 8.68 -4.51 44 811 12,426 -262
30DEC26 102.50 P 13.21 13.56 9.86 9.82 -4.89 44 2,013 3,593 +691
30DEC26 105.00 P 14.73 15.13 11.12 11.05 -5.36 44 1,820 10,090 -472
30DEC26 107.50 P 15.90 15.90 12.40 12.38 -5.70 44 332 6,252 -241
30DEC26 110.00 P 17.96 18.07 13.85 13.82 -6.11 44 124 9,955 -119
30DEC26 112.50 P 20.40 20.40 15.80 15.31 -6.49 44 12 5,513 +11
30DEC26 115.00 P 22.19 22.19 22.13 16.90 -6.82 44 77 5,611 +77
30DEC26 117.50 P 0.00 0.00 0.00 18.55 -7.33 44 0 4,251 0
30DEC26 120.00 P 23.18 23.18 22.50 20.22 -7.62 44 3 15,096 +2
30DEC26 122.50 P 0.00 0.00 0.00 22.04 -7.85 45 0 6,286 0
30DEC26 125.00 P 24.80 24.80 24.03 23.87 -8.19 45 51 11,805 -49
30DEC26 127.50 P 0.00 0.00 0.00 25.74 -8.40 45 0 5,580 0
30DEC26 130.00 P 29.43 29.43 27.20 27.64 -8.72 45 7 17,520 -6
30DEC26 132.50 P 0.00 0.00 0.00 29.70 -8.80 45 0 5,960 0
30DEC26 135.00 P 32.50 32.80 32.50 31.78 -8.93 46 9 8,378 0
30DEC26 137.50 P 38.00 38.00 38.00 33.86 -9.14 46 1 3,231 0
30DEC26 140.00 P 35.89 36.20 35.89 35.94 -9.33 46 4 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 38.06 -9.52 46 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 40.22 -9.67 46 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 42.37 -9.93 46 0 1,039 0
30DEC26 150.00 P 47.00 47.00 47.00 43.43 -12.65 40 1 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 46.81 -10.24 46 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 49.06 -10.41 46 0 3,394 0
30DEC26 157.50 P 0.00 0.00 0.00 51.34 -10.58 47 0 277 0
30DEC26 160.00 P 0.00 0.00 0.00 53.62 -10.77 46 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 55.93 -10.92 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 58.25 -11.12 46 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 60.49 -11.36 45 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 62.88 -11.47 45 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 65.22 -11.63 44 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 67.56 -11.79 42 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 70.12 -11.73 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.57 -11.78 45 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 75.04 -11.81 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.51 -11.84 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.00 -11.85 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.50 -11.85 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.00 -11.85 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.50 -11.85 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.00 -11.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.50 -11.87 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 97.50 -11.85 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.50 -11.86 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.50 -11.86 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.50 -11.87 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.50 -11.86 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.50 -11.86 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 127.50 -11.86 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.50 -11.86 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.50 -11.86 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.50 -11.86 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.50 -11.87 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.50 -11.86 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.50 -11.86 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.50 -11.86 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.50 -11.86 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.50 -11.84 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.50 -11.84 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.50 -11.84 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.50 -11.84 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.50 -11.84 0 0 0 0
30MAR27 60.00 P 1.50 1.50 1.33 0.80 -0.44 45 3 1,856 +3
30MAR27 62.50 P 0.00 0.00 0.00 1.02 -0.57 45 0 390 0
30MAR27 65.00 P 2.20 2.20 2.20 1.33 -0.68 45 65 828 0
30MAR27 67.50 P 2.65 2.65 2.16 1.65 -0.86 45 77 560 +77
30MAR27 70.00 P 0.00 0.00 0.00 2.07 -1.00 45 0 735 0
30MAR27 72.50 P 2.76 2.76 2.76 2.50 -1.21 45 65 3,816 0
30MAR27 75.00 P 3.22 3.22 3.21 3.04 -1.39 45 130 1,144 0
30MAR27 77.50 P 4.84 4.84 3.71 3.60 -1.61 45 130 579 +65
30MAR27 80.00 P 5.57 5.57 4.28 4.15 -1.84 45 130 7,115 -130
30MAR27 82.50 P 4.93 4.96 4.79 4.88 -1.97 45 128 632 -65
30MAR27 85.00 P 5.62 5.62 5.59 5.46 -2.32 45 66 2,872 -66
30MAR27 87.50 P 8.06 8.06 6.24 6.23 -2.57 44 132 1,058 -131
30MAR27 90.00 P 8.08 8.08 7.15 7.09 -2.80 44 87 9,095 +63
30MAR27 92.50 P 0.00 0.00 0.00 7.99 -3.15 44 0 2,632 0
30MAR27 95.00 P 11.37 11.37 9.29 9.04 -3.41 44 115 4,010 +95
30MAR27 97.50 P 12.91 12.91 10.01 10.08 -3.80 44 244 2,689 +240
30MAR27 100.00 P 14.00 14.00 11.01 11.18 -4.06 44 235 5,790 +62
30MAR27 102.50 P 13.00 13.00 12.98 12.42 -4.32 44 31 2,780 +30
30MAR27 105.00 P 16.70 16.81 13.30 13.66 -4.74 44 418 3,488 -85
30MAR27 107.50 P 18.36 18.36 14.93 14.92 -5.25 44 270 2,618 -14
30MAR27 110.00 P 19.60 19.60 16.10 16.34 -5.52 43 2,564 4,702 +1,995
30MAR27 112.50 P 19.54 19.54 17.66 17.78 -6.03 43 92 3,137 +58
30MAR27 115.00 P 23.37 23.37 20.91 19.22 -6.46 43 85 10,229 -85
30MAR27 117.50 P 21.25 21.36 20.72 20.76 -6.77 43 645 4,447 +505
30MAR27 120.00 P 22.60 22.63 22.60 22.51 -6.64 43 110 10,018 -110
30MAR27 122.50 P 0.00 0.00 0.00 24.27 -7.24 44 0 3,595 0
30MAR27 125.00 P 26.46 26.46 26.46 26.22 -7.25 44 1 6,863 -1
30MAR27 127.50 P 0.00 0.00 0.00 27.92 -7.67 44 0 3,785 0
30MAR27 130.00 P 0.00 0.00 0.00 29.79 -7.89 44 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 31.84 -7.96 45 0 363 0
30MAR27 135.00 P 37.80 37.80 37.80 33.60 -8.35 44 1 1,773 -1
30MAR27 137.50 P 0.00 0.00 0.00 35.59 -8.54 44 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 37.66 -8.68 45 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 39.64 -8.92 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 41.77 -9.05 45 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.87 -9.22 45 0 33 0
30MAR27 150.00 P 45.70 45.70 45.70 45.70 -10.38 44 1 246 0
30MAR27 152.50 P 0.00 0.00 0.00 48.13 -9.55 45 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 50.29 -9.72 45 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 52.49 -9.85 45 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 54.69 -10.47 45 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 56.86 -10.27 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.16 -10.39 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 61.37 -10.61 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.74 -10.68 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 66.00 -10.89 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.31 -11.05 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.65 -11.21 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.00 -12.98 44 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 75.38 -11.48 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 77.77 -11.59 44 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 80.15 -11.71 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.53 -11.83 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.18 -11.68 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.62 -11.74 45 0 0 0
29JUN27 67.50 P 3.79 3.79 3.14 2.53 -1.19 44 130 495 +108
29JUN27 70.00 P 4.10 4.10 3.36 3.04 -1.41 44 105 2,992 +99
29JUN27 72.50 P 4.04 4.04 4.04 3.61 -1.56 44 65 550 +65
29JUN27 75.00 P 4.48 4.52 4.48 4.20 -1.77 44 68 211 +68
29JUN27 77.50 P 5.16 5.16 5.16 4.88 -1.87 44 65 538 0
29JUN27 80.00 P 7.08 7.08 5.73 5.63 -1.99 44 79 351 -11
29JUN27 82.50 P 7.24 7.24 6.56 6.34 -2.23 44 4 386 +2
29JUN27 85.00 P 8.52 8.52 7.10 7.11 -2.47 44 755 4,153 +1
29JUN27 87.50 P 9.14 9.14 7.92 7.94 -2.73 43 18 2,577 +15
29JUN27 90.00 P 10.50 10.83 8.73 8.90 -3.00 43 117 1,026 -44
29JUN27 92.50 P 12.16 12.16 9.72 9.85 -3.23 43 134 542 +123
29JUN27 95.00 P 13.59 13.59 10.91 10.82 -3.52 43 73 2,779 0
29JUN27 97.50 P 14.48 14.48 11.85 11.94 -3.82 43 15 1,067 +5
29JUN27 100.00 P 14.10 14.10 12.91 13.12 -4.11 43 161 5,768 -11
29JUN27 102.50 P 17.33 17.33 14.61 14.35 -4.42 43 120 925 +83
29JUN27 105.00 P 16.90 16.90 15.70 15.61 -4.75 43 102 909 +102
29JUN27 107.50 P 17.87 17.87 17.10 17.02 -5.01 43 122 141 -46
29JUN27 110.00 P 0.00 0.00 0.00 18.34 -5.32 42 0 1,182 0
29JUN27 112.50 P 20.28 20.28 20.28 19.92 -5.70 43 60 324 0
29JUN27 115.00 P 22.25 22.25 21.08 21.39 -6.06 43 5 187 -2
29JUN27 117.50 P 23.23 23.23 23.23 22.98 -6.32 43 55 406 +35
29JUN27 120.00 P 24.87 24.87 24.87 24.63 -6.55 43 55 313 -52
29JUN27 122.50 P 26.26 26.26 26.26 26.34 -6.78 43 55 59 -31
29JUN27 125.00 P 27.96 27.96 27.96 28.07 -7.00 43 55 403 +46
29JUN27 127.50 P 0.00 0.00 0.00 30.00 -7.07 43 0 2 0
29JUN27 130.00 P 32.00 32.00 32.00 31.80 -7.29 43 1 209 +1
29JUN27 132.50 P 0.00 0.00 0.00 33.57 -7.58 43 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 35.59 -7.58 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 37.51 -7.82 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.32 -8.15 44 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 41.34 -8.29 44 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 43.30 -8.51 44 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 45.34 -8.61 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.45 -8.79 44 0 18 0
29JUN27 152.50 P 0.00 0.00 0.00 49.52 -8.92 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.62 -9.08 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.75 -9.25 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.90 -9.40 44 0 71 0
TOTAL PUT 115,033 911,346 +29,523
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$ 7.63
30JUL26 5.00 C 0.00 0.00 0.00 2.64 +0.04 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.39 +0.04 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.14 +0.04 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.90 +0.04 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.41 +0.02 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 +0.02 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.96 0.00 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.63 +0.01 55 0 185 0
30JUL26 7.50 C 0.44 0.47 0.44 0.48 0.00 54 20 226 0
30JUL26 7.75 C 0.35 0.35 0.35 0.37 0.00 55 21 136 +21
30JUL26 8.00 C 0.25 0.26 0.25 0.27 0.00 55 75 129 +22
30JUL26 8.25 C 0.17 0.20 0.17 0.20 0.00 56 57 44 +15
30JUL26 8.50 C 0.14 0.14 0.14 0.14 0.00 56 15 145 +10
30JUL26 8.75 C 0.10 0.10 0.10 0.10 0.00 56 80 302 +60
30JUL26 9.00 C 0.06 0.06 0.06 0.07 0.00 57 2 163 0
30JUL26 9.25 C 0.06 0.06 0.06 0.05 0.00 58 90 490 +86
30JUL26 9.50 C 0.04 0.05 0.04 0.03 0.00 56 30 123 -25
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 57 0 71 0
30JUL26 10.00 C 0.03 0.03 0.03 0.01 0.00 54 25 367 -25
30JUL26 10.50 C 0.02 0.02 0.02 0.01 0.00 62 405 293 -382
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 373 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.42 +0.02 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.18 +0.02 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.96 +0.03 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.74 +0.02 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.53 +0.02 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.33 +0.02 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.14 +0.02 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.98 +0.02 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.84 +0.01 55 0 15 0
28AUG26 7.50 C 0.70 0.70 0.70 0.70 0.00 54 2 15 0
28AUG26 7.75 C 0.59 0.59 0.58 0.58 0.00 54 4 4 +2
28AUG26 8.00 C 0.49 0.49 0.48 0.49 0.00 55 5 22 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 -0.01 55 0 30 0
28AUG26 8.50 C 0.00 0.00 0.00 0.33 0.00 55 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.26 -0.01 54 0 57 0
28AUG26 9.00 C 0.20 0.20 0.20 0.21 -0.01 55 1 141 +1
28AUG26 9.25 C 0.00 0.00 0.00 0.17 0.00 55 0 40 0
28AUG26 9.50 C 0.16 0.16 0.15 0.13 -0.01 54 91 128 +91
28AUG26 9.75 C 0.13 0.13 0.13 0.11 0.00 55 18 48 +18
28AUG26 10.00 C 0.11 0.11 0.11 0.08 -0.01 54 51 119 +35
28AUG26 10.50 C 0.08 0.08 0.08 0.05 -0.01 55 1 86 0
28AUG26 11.00 C 0.06 0.06 0.06 0.03 -0.01 55 91 145 +74
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 56 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 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 80 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 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 2.97 +0.03 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 +0.03 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 +0.03 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.68 +0.03 59 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 +0.03 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.23 +0.03 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.01 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 +0.02 57 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 +0.02 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 +0.03 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.02 56 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 +0.01 52 0 38 0
29SEP26 7.25 C 0.91 0.91 0.91 0.92 +0.02 55 15 138 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.02 54 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 +0.01 54 0 104 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 +0.01 54 0 142 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.01 54 0 62 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 0.00 53 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 0.00 54 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 0.00 53 0 163 0
29SEP26 9.25 C 0.28 0.28 0.28 0.23 0.00 53 45 103 +10
29SEP26 9.50 C 0.00 0.00 0.00 0.19 0.00 53 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 0.00 53 0 50 0
29SEP26 10.00 C 0.19 0.19 0.19 0.13 0.00 53 27 142 +27
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 53 0 277 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 53 0 115 0
29SEP26 11.50 C 0.09 0.09 0.09 0.04 0.00 53 55 1,076 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 54 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 60 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 65 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 0.01 0.01 0.01 0.01 0.00 74 5 54 +5
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 2.69 +0.02 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.48 +0.03 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.26 +0.02 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.04 +0.02 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.85 +0.04 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.65 +0.03 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.47 +0.03 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.30 +0.02 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.15 +0.02 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.01 +0.02 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.88 +0.01 54 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.77 +0.01 54 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.67 +0.01 54 0 30 0
29OCT26 8.25 C 0.00 0.00 0.00 0.58 0.00 53 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.51 +0.01 54 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.44 +0.01 53 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 0.00 53 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.33 +0.01 53 0 70 0
29OCT26 9.50 C 0.00 0.00 0.00 0.28 0.00 53 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 0.00 53 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 0.00 53 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.75 +0.02 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 +0.02 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.02 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 +0.03 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 +0.02 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 +0.02 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 +0.01 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 +0.01 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 +0.01 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.01 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.89 0.00 54 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 0.00 54 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 0.00 54 0 0 0
30DEC26 8.75 C 0.69 0.69 0.69 0.65 -0.01 53 15 23 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.59 0.00 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 0.00 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 0.00 54 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.01 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.01 53 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 0.00 53 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.01 53 0 332 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 0.00 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 54 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 2.83 +0.04 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.63 +0.04 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 +0.04 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.26 +0.04 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.10 +0.04 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.04 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.80 +0.04 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 +0.03 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.03 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.42 +0.03 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.31 +0.02 52 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.21 +0.02 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 +0.03 52 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 1.03 +0.02 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 +0.02 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.87 +0.02 52 0 50 0
30MAR27 9.00 C 0.84 0.84 0.84 0.81 +0.02 52 5 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 +0.02 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 +0.02 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 +0.01 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.01 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 +0.01 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.01 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 +0.01 52 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.01 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 0.00 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 0.00 48 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 2.93 +0.04 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.75 +0.03 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.58 +0.03 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.42 +0.03 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.27 +0.03 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.13 +0.02 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.00 +0.03 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.87 +0.02 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.76 +0.03 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.64 +0.02 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.54 +0.02 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.44 +0.01 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.35 +0.02 52 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.26 +0.01 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.18 +0.01 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.10 +0.01 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.03 +0.01 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.97 +0.01 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.91 +0.01 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 0.00 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 +0.01 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.69 0.00 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 0.00 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 0.00 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 0.00 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 0.00 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 0.00 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 0.00 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
TOTAL CALL 1,251 22,421 +75
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 59 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 59 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.02 56 0 136 0
30JUL26 7.00 P 0.18 0.18 0.16 0.16 -0.02 56 21 67 +8
30JUL26 7.25 P 0.00 0.00 0.00 0.23 -0.04 54 0 190 0
30JUL26 7.50 P 0.37 0.37 0.37 0.34 -0.03 54 5 561 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.48 -0.03 56 0 91 0
30JUL26 8.00 P 0.63 0.63 0.63 0.63 -0.04 55 45 131 -45
30JUL26 8.25 P 0.00 0.00 0.00 0.83 -0.03 59 0 231 0
30JUL26 8.50 P 0.00 0.00 0.00 1.03 -0.01 61 0 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.24 -0.03 62 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.47 -0.01 66 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.69 -0.02 66 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.94 -0.03 72 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.19 +0.02 78 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.43 -0.02 81 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.93 -0.01 92 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.38 -0.04 78 0 487 -288
30JUL26 11.50 P 0.00 0.00 0.00 3.91 -0.01 103 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.41 -0.01 111 0 57 -2
30JUL26 12.50 P 0.00 0.00 0.00 4.91 -0.01 118 0 15 -5
30JUL26 13.00 P 0.00 0.00 0.00 5.41 -0.01 125 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.91 -0.01 132 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.40 -0.02 134 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.91 -0.01 146 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.41 -0.01 152 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.91 -0.01 157 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.40 -0.02 157 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.90 -0.02 162 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.40 -0.02 167 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.91 -0.01 178 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 -0.01 56 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 -0.01 55 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 75 0
28AUG26 6.25 P 0.00 0.00 0.00 0.12 -0.02 55 0 26 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 -0.03 54 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 -0.03 54 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 -0.02 55 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 -0.02 55 0 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 -0.03 54 0 44 0
28AUG26 7.75 P 0.67 0.67 0.67 0.67 -0.04 54 1 66 +1
28AUG26 8.00 P 0.00 0.00 0.00 0.82 -0.04 54 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 0.98 -0.05 54 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.18 -0.04 56 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.38 -0.04 57 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.58 -0.04 58 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.79 -0.04 58 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.01 -0.04 59 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.24 -0.03 61 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.47 -0.03 62 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.93 -0.04 62 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.42 -0.03 67 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.91 -0.02 70 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.41 -0.01 76 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.91 -0.01 81 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.41 -0.01 86 0 0 0
28AUG26 13.50 P 5.90 5.90 5.90 5.92 0.00 94 1 1 +1
28AUG26 14.00 P 0.00 0.00 0.00 6.41 -0.01 95 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.91 -0.01 100 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.42 0.00 107 0 0 -24
28AUG26 15.50 P 0.00 0.00 0.00 7.92 0.00 111 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.41 -0.01 112 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.91 -0.01 116 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.01 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 54 0 27 0
29SEP26 5.50 P 0.10 0.10 0.10 0.10 -0.01 53 1 21 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.02 53 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 0.00 53 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.01 53 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.02 52 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.03 51 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.03 52 0 101 0
29SEP26 7.25 P 0.62 0.62 0.62 0.65 -0.03 51 1 38 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.04 51 0 64 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.04 50 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.04 50 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.04 50 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 -0.05 49 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 -0.05 48 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.05 47 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.04 47 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.05 44 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.04 43 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.05 39 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 -0.05 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.04 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 -0.04 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 +0.02 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 -0.04 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 -0.04 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.45 -0.04 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 -0.03 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.93 -0.04 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.43 -0.03 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.92 -0.04 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.92 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.41 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.91 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.41 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.90 -0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 -0.02 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.16 0.00 53 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 0.21 -0.01 53 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.27 -0.01 52 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.52 -0.03 51 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.63 -0.04 51 0 130 0
29OCT26 7.25 P 0.00 0.00 0.00 0.76 -0.03 51 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.89 -0.04 51 0 285 0
29OCT26 7.75 P 0.00 0.00 0.00 1.03 -0.04 50 0 70 0
29OCT26 8.00 P 0.00 0.00 0.00 1.19 -0.04 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.35 -0.04 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.53 -0.04 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.70 -0.05 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.90 -0.04 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.09 -0.04 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.29 -0.05 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 -0.04 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.71 -0.04 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.02 53 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.02 52 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.03 52 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.04 51 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.03 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.04 51 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.04 51 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 -0.04 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.05 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 -0.03 51 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 -0.03 51 0 52 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.05 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.05 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 -0.04 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 -0.03 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 -0.03 50 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 -0.02 50 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.02 50 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 -0.02 49 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 -0.02 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 -0.01 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.65 -0.02 45 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.12 -0.04 43 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.60 -0.01 40 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.07 -0.02 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.55 -0.02 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.03 -0.05 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.52 -0.01 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.00 -0.05 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.49 -0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.98 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.47 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.97 -0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.46 -0.03 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.95 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.45 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.94 -0.04 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 0.00 52 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 -0.02 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 -0.02 49 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 -0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 -0.02 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 -0.03 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 -0.02 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 -0.03 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 -0.02 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 -0.02 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 -0.02 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 -0.01 49 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 -0.02 49 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 -0.01 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 -0.01 49 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 -0.01 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.30 -0.01 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 -0.01 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.20 -0.02 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.66 -0.02 46 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.12 -0.02 43 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.60 -0.02 40 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.08 -0.01 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.55 -0.02 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.03 -0.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.52 -0.02 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.00 -0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.50 -0.01 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.98 -0.02 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.48 -0.01 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.97 -0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.46 -0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.52 -0.03 51 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -0.01 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 0.00 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 -0.01 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.01 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.03 -0.01 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.15 -0.02 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.42 -0.03 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.56 -0.04 49 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.71 -0.04 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.87 -0.04 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.05 -0.02 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.24 0.00 50 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 -0.01 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 -0.01 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 -0.01 50 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.98 -0.01 50 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.18 -0.01 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.58 -0.01 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.00 -0.01 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.43 +0.01 50 0 50 0
29JUN27 12.00 P 4.83 4.83 4.83 4.81 -0.04 47 15 15 +15
29JUN27 12.50 P 0.00 0.00 0.00 5.29 -0.01 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.75 -0.01 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.21 +0.01 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.67 -0.01 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.14 +0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.62 +0.01 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.08 0.00 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.55 -0.01 0 0 0 0
TOTAL PUT 90 18,911 -332
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$ 3.48
30JUL26 2.20 C 0.00 0.00 0.00 1.28 +0.22 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.18 +0.22 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 +0.22 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 +0.21 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 +0.22 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 +0.23 56 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 +0.22 48 0 0 0
30JUL26 2.90 C 0.60 0.60 0.60 0.60 +0.22 53 2 2 +2
30JUL26 3.00 C 0.00 0.00 0.00 0.49 +0.18 35 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 +0.18 43 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.15 48 0 333 0
30JUL26 3.30 C 0.25 0.27 0.25 0.27 +0.14 48 502 1,140 +360
30JUL26 3.40 C 0.09 0.16 0.09 0.22 +0.12 51 32 249 -16
30JUL26 3.50 C 0.10 0.17 0.10 0.17 +0.10 51 13 516 +13
30JUL26 3.60 C 0.06 0.13 0.06 0.13 +0.08 52 131 495 +98
30JUL26 3.70 C 0.06 0.09 0.06 0.09 +0.06 50 692 8,736 +692
30JUL26 3.80 C 0.05 0.08 0.05 0.07 +0.05 52 230 965 +182
30JUL26 3.90 C 0.03 0.05 0.03 0.05 +0.04 52 408 640 +408
30JUL26 4.00 C 0.05 0.05 0.05 0.04 +0.03 54 26 234 +26
30JUL26 4.10 C 0.04 0.04 0.04 0.03 +0.02 55 300 314 +236
30JUL26 4.20 C 0.00 0.00 0.00 0.02 +0.01 55 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.29 +0.23 67 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.19 +0.23 60 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.09 +0.22 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 +0.22 48 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 +0.21 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 +0.20 38 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 +0.19 32 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.62 +0.20 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.53 +0.18 45 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.45 +0.15 45 0 0 0
28AUG26 3.20 C 0.23 0.23 0.23 0.39 +0.15 48 1 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.34 +0.15 51 0 3 0
28AUG26 3.40 C 0.27 0.27 0.27 0.27 +0.12 47 10 12 +10
28AUG26 3.50 C 0.17 0.22 0.17 0.24 +0.12 51 14 58 +6
28AUG26 3.60 C 0.15 0.15 0.15 0.20 +0.11 51 2 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.16 +0.09 50 0 8 0
28AUG26 3.80 C 0.07 0.10 0.07 0.13 +0.07 50 65 365 +65
28AUG26 3.90 C 0.07 0.09 0.07 0.11 +0.07 52 60 60 +60
28AUG26 4.00 C 0.08 0.08 0.08 0.09 +0.06 52 30 48 +30
28AUG26 4.10 C 0.00 0.00 0.00 0.07 +0.05 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.06 +0.05 53 0 235 0
28AUG26 4.30 C 0.00 0.00 0.00 0.04 +0.03 50 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.03 +0.02 49 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 334 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 74 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.29 +0.23 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 +0.22 52 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 +0.23 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 +0.22 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.91 +0.22 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 +0.20 47 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 +0.19 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 +0.19 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.18 48 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 +0.15 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 +0.15 48 0 2 0
29SEP26 3.30 C 0.28 0.28 0.28 0.39 +0.15 49 10 10 +10
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.13 49 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 +0.13 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 +0.11 50 0 19 0
29SEP26 3.70 C 0.18 0.18 0.18 0.23 +0.11 51 14 14 +14
29SEP26 3.80 C 0.00 0.00 0.00 0.20 +0.10 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 +0.09 51 0 3 0
29SEP26 4.00 C 0.17 0.17 0.17 0.15 +0.08 52 100 209 +100
29SEP26 4.10 C 0.15 0.15 0.15 0.13 +0.07 52 78 109 +78
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.06 52 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 +0.05 51 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 +0.05 52 0 2 0
29SEP26 4.50 C 0.10 0.10 0.10 0.07 +0.05 52 17 1,325 +17
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.05 52 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.04 52 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.03 51 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.02 50 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.29 +0.22 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 +0.22 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 +0.22 51 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 +0.21 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.91 +0.20 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.82 +0.19 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.73 +0.17 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 +0.18 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.60 +0.17 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.53 +0.14 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.48 +0.15 47 0 0 0
29OCT26 3.30 C 0.35 0.35 0.35 0.42 +0.13 46 3 3 +3
29OCT26 3.40 C 0.00 0.00 0.00 0.37 +0.11 46 0 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.33 +0.11 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.30 +0.10 48 0 139 0
29OCT26 3.70 C 0.00 0.00 0.00 0.27 +0.10 48 0 288 0
29OCT26 3.80 C 0.23 0.23 0.23 0.24 +0.09 49 32 32 +32
29OCT26 3.90 C 0.00 0.00 0.00 0.21 +0.08 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.18 +0.07 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.16 +0.07 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.14 +0.06 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 +0.21 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 +0.20 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.12 +0.20 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 +0.18 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.19 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 +0.19 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 +0.18 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 +0.17 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.16 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.15 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 +0.14 46 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 +0.14 47 0 182 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 +0.12 48 0 4 0
30DEC26 3.50 C 0.31 0.31 0.31 0.45 +0.12 49 50 65 +50
30DEC26 3.60 C 0.00 0.00 0.00 0.41 +0.12 49 0 1,738 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 +0.11 49 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 +0.11 49 0 859 0
30DEC26 3.90 C 0.24 0.29 0.24 0.30 +0.09 48 197 182 +159
30DEC26 4.00 C 0.24 0.25 0.24 0.28 +0.09 49 50 661 +50
30DEC26 4.10 C 0.00 0.00 0.00 0.25 +0.08 49 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.07 48 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.07 48 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.06 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.05 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.05 49 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.05 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.05 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.05 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.05 49 0 461 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.04 50 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.03 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.03 50 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.02 50 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 +0.19 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 +0.19 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 +0.19 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.11 +0.20 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.17 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 +0.18 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.17 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 +0.16 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 +0.15 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 +0.14 45 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 +0.14 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 +0.14 47 0 6 0
30MAR27 3.40 C 0.54 0.54 0.54 0.59 +0.13 48 30 60 +30
30MAR27 3.50 C 0.00 0.00 0.00 0.56 +0.13 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 +0.11 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 +0.12 48 0 5,043 0
30MAR27 3.80 C 0.36 0.36 0.36 0.45 +0.12 49 30 410 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 +0.10 48 0 340 0
30MAR27 4.00 C 0.32 0.38 0.32 0.38 +0.10 48 120 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 +0.09 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.09 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.08 48 0 0 0
30MAR27 4.40 C 0.29 0.29 0.29 0.28 +0.08 48 30 50 +30
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.08 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.07 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.07 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 +0.06 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.06 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.05 47 0 3,006 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.04 47 0 2,150 0
30MAR27 5.50 C 0.17 0.18 0.17 0.12 +0.04 48 60 65 +59
30MAR27 5.75 C 0.00 0.00 0.00 0.10 +0.04 48 0 1 0
30MAR27 6.00 C 0.15 0.15 0.15 0.08 +0.03 48 1 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.03 49 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
29JUN27 2.20 C 0.00 0.00 0.00 1.38 +0.18 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.33 +0.20 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.23 +0.17 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.16 +0.17 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.09 +0.17 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.04 +0.18 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.97 +0.16 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.92 +0.16 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.85 +0.14 45 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.80 +0.14 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.77 +0.17 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.72 +0.14 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.67 +0.13 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 +0.12 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 +0.11 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.57 +0.11 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 +0.11 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 +0.11 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.48 +0.11 48 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 +0.09 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 +0.10 48 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.09 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.09 48 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.08 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.08 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.07 47 0 16 0
TOTAL CALL 3,340 72,515 +2,804
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 -0.01 56 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.02 48 0 337 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 268 0
30JUL26 3.10 P 0.04 0.04 0.04 0.04 -0.03 51 63 155 -57
30JUL26 3.20 P 0.06 0.06 0.06 0.06 -0.05 50 30 135 +30
30JUL26 3.30 P 0.12 0.12 0.12 0.09 -0.08 50 4 179 +4
30JUL26 3.40 P 0.19 0.19 0.16 0.13 -0.10 50 58 152 +5
30JUL26 3.50 P 0.20 0.20 0.18 0.18 -0.13 50 70 8,292 +70
30JUL26 3.60 P 0.00 0.00 0.00 0.25 -0.14 54 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.31 -0.17 52 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.39 -0.18 54 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.47 -0.20 54 0 234 0
30JUL26 4.00 P 0.00 0.00 0.00 0.56 -0.20 57 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 -0.22 58 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 -0.21 64 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.85 -0.21 70 0 507 0
30JUL26 4.40 P 0.00 0.00 0.00 0.95 -0.21 75 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.05 -0.21 80 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 -0.22 78 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.25 -0.20 89 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 -0.21 86 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.45 -0.20 98 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.55 -0.20 102 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.77 -0.23 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.03 -0.22 103 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.28 -0.22 110 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.53 -0.22 118 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.78 -0.23 125 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.05 -0.21 154 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.28 -0.23 138 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.53 -0.23 144 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 -0.02 51 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.02 49 0 65 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 -0.03 49 0 31 0
28AUG26 3.00 P 0.08 0.08 0.08 0.08 -0.04 48 30 66 +15
28AUG26 3.10 P 0.00 0.00 0.00 0.11 -0.06 48 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 -0.07 49 0 92 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 -0.08 49 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.24 -0.10 49 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 -0.11 52 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.37 -0.13 52 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 -0.14 53 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.51 -0.16 52 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 -0.17 53 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.67 -0.18 54 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.76 -0.18 56 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 -0.19 57 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 -0.19 58 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 -0.20 62 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 -0.20 62 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.23 -0.19 66 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.32 -0.21 65 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.43 -0.19 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.51 -0.20 67 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.60 -0.22 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.84 -0.22 65 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.09 -0.21 71 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.35 -0.21 83 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.60 -0.21 89 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.84 -0.21 87 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.02 49 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.02 50 0 141 0
29SEP26 2.80 P 0.09 0.09 0.09 0.08 -0.03 50 10 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
29SEP26 3.00 P 0.18 0.18 0.18 0.13 -0.05 48 3 23 +3
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.05 49 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.06 49 0 58 0
29SEP26 3.30 P 0.25 0.25 0.25 0.25 -0.08 48 400 430 +400
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.09 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.10 50 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.10 52 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 -0.12 51 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 -0.12 53 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 -0.14 53 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.15 54 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 -0.16 54 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 -0.16 56 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 -0.18 55 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.07 -0.18 57 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.18 58 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 -0.18 60 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 -0.18 61 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 -0.19 61 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 -0.20 60 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 -0.20 60 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.87 -0.19 65 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 -0.20 67 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 -0.21 68 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 -0.21 72 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.84 -0.21 71 0 0 0
29SEP26 6.50 P 3.30 3.30 3.30 3.08 -0.22 67 10 38 +10
29SEP26 6.75 P 0.00 0.00 0.00 3.33 -0.22 71 0 3 0
29SEP26 7.00 P 3.80 3.80 3.80 3.58 -0.22 75 10 20 +10
29SEP26 7.25 P 0.00 0.00 0.00 3.84 -0.21 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.09 -0.21 89 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.34 -0.21 93 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.58 -0.22 89 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.84 -0.21 99 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.09 -0.21 102 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.33 -0.22 98 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.58 -0.22 101 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.83 -0.22 104 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.08 -0.22 106 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.32 -0.22 99 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.57 -0.22 102 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.16 -0.06 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 -0.10 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.10 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.40 -0.12 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 -0.12 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.13 50 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.61 -0.14 50 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 -0.15 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 -0.15 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.84 -0.16 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 -0.17 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.02 49 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.03 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.03 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.05 47 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.06 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.06 47 0 15,006 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.07 47 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.08 46 0 9 0
30DEC26 3.30 P 0.46 0.46 0.43 0.36 -0.11 46 250 250 +248
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.12 46 0 613 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.12 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.12 49 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.12 50 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 -0.13 50 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 -0.13 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.14 51 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 -0.15 51 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.15 51 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 -0.16 52 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 -0.17 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 -0.17 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 -0.17 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 -0.18 53 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 -0.19 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 -0.18 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 -0.19 56 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 -0.19 57 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 -0.17 62 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 -0.18 64 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.63 -0.18 61 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.88 -0.19 65 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.12 -0.19 65 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 -0.20 66 0 1 0
30DEC26 7.00 P 3.80 3.80 3.80 3.60 -0.21 65 10 65 +10
30DEC26 7.25 P 0.00 0.00 0.00 3.84 -0.22 64 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 -0.20 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.35 -0.21 73 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.59 -0.22 72 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.84 -0.21 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.09 -0.21 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.33 -0.22 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.58 -0.22 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.83 -0.22 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.08 -0.22 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.33 -0.22 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.59 -0.21 88 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 -0.03 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
30MAR27 2.50 P 0.16 0.16 0.16 0.14 -0.03 48 30 30 +30
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.04 46 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 -0.04 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.06 46 0 33 0
30MAR27 3.00 P 0.32 0.32 0.32 0.31 -0.05 47 5 2,520 +5
30MAR27 3.10 P 0.00 0.00 0.00 0.34 -0.07 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.08 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 -0.10 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 -0.11 46 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 -0.11 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 -0.12 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 -0.12 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 -0.12 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 -0.13 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 -0.14 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.99 -0.13 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.07 -0.14 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.15 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.22 -0.15 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.31 -0.15 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.16 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 -0.17 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.17 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.65 -0.17 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 -0.17 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 -0.18 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 -0.17 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.44 -0.16 58 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.67 -0.17 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.90 -0.17 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.13 -0.19 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.37 -0.19 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.62 -0.19 61 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 -0.21 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.11 -0.19 63 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.35 -0.21 63 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 -0.03 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 -0.04 48 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 -0.03 48 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.06 47 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.07 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.07 46 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 -0.07 47 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.10 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 -0.10 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 -0.10 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 -0.11 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.83 -0.12 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 -0.13 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.98 -0.13 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 -0.14 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.13 -0.14 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 -0.14 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 -0.14 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.36 -0.16 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 -0.15 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.53 -0.16 51 0 0 0
TOTAL PUT 983 96,239 +783
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$ 57.20
30JUL26 42.00 C 0.00 0.00 0.00 15.53 -0.66 90 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.33 -0.87 67 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.49 -0.71 76 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.62 -0.58 78 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.53 -0.67 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.52 -0.68 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.54 -0.66 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.26 -0.94 23 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.27 -0.94 26 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.86 -0.91 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.77 -0.77 27 0 31 0
30JUL26 57.50 C 1.31 1.34 1.30 1.24 -0.52 26 27 69 +8
30JUL26 60.00 C 0.50 0.61 0.47 0.48 -0.25 27 43 94 -20
30JUL26 62.50 C 0.23 0.23 0.23 0.14 -0.11 27 10 160 0
30JUL26 65.00 C 0.10 0.10 0.10 0.04 -0.03 28 20 72 -20
30JUL26 67.50 C 0.07 0.07 0.07 0.01 -0.01 28 5 56 -5
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.60 -0.60 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.62 -0.58 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.59 -0.61 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.52 -0.68 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.54 -0.66 41 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.26 -0.95 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.31 -0.90 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.10 -0.67 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.22 -0.60 25 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 1.87 -0.47 25 0 3 0
28AUG26 60.00 C 1.15 1.36 1.05 1.03 -0.30 26 134 154 +61
28AUG26 62.50 C 0.70 0.70 0.70 0.53 -0.16 26 2 170 +2
28AUG26 65.00 C 0.36 0.38 0.36 0.24 -0.10 26 23 113 +20
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.05 26 0 86 0
28AUG26 70.00 C 0.16 0.17 0.16 0.04 -0.02 26 7 122 +7
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 46 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 80.00 C 0.01 0.01 0.01 0.01 0.00 34 80 280 +80
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 17.57 -0.62 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.57 -0.62 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.57 -0.62 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.57 -0.63 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.60 -0.60 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.62 -0.58 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.59 -0.61 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.59 -0.62 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.59 -0.65 33 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.37 -0.91 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.48 -0.87 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.46 -0.77 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 3.69 -0.62 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.44 -0.48 24 0 15 0
29SEP26 60.00 C 1.43 1.43 1.43 1.52 -0.37 24 5 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.93 -0.23 25 0 16 0
29SEP26 65.00 C 0.60 0.60 0.57 0.53 -0.13 25 8 30 +3
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.09 25 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.60 -0.60 38 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.62 -0.59 36 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.61 -0.62 33 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.67 -0.60 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.76 -0.58 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.61 -0.84 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.80 -0.78 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.93 -0.69 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.33 -0.60 25 0 0 0
29OCT26 57.50 C 2.86 2.86 2.86 3.07 -0.45 25 15 15 +15
29OCT26 60.00 C 1.93 1.93 1.93 2.07 -0.30 25 15 15 +15
29OCT26 62.50 C 0.00 0.00 0.00 1.33 -0.24 25 0 0 0
29OCT26 65.00 C 0.78 0.78 0.78 0.84 -0.17 25 3 3 +3
29OCT26 67.50 C 0.51 0.51 0.51 0.54 -0.09 25 5 10 +5
29OCT26 70.00 C 0.41 0.41 0.36 0.32 -0.07 25 6 10 +6
29OCT26 72.50 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.58 -0.67 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.60 -0.71 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.65 -0.72 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.70 -0.75 27 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.87 -0.69 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.00 -0.68 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.14 -0.69 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.17 -0.84 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.40 -0.80 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 6.63 -0.74 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.10 -0.67 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.73 -0.53 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.73 -0.46 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.95 -0.39 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.37 -0.31 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.99 -0.19 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 -0.14 24 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.12 25 0 25 0
30DEC26 75.00 C 0.44 0.44 0.44 0.29 -0.10 24 15 31 +15
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.70 -0.97 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.75 -1.01 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.93 -0.93 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.06 -0.92 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.22 -0.52 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.38 -0.54 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.44 -1.05 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.89 -0.81 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.14 -0.82 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.46 -0.75 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.99 -0.47 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.59 -0.56 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.57 -0.49 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.74 -0.41 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.07 -0.34 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.54 -0.29 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.20 -0.17 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.87 -0.16 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.62 -0.17 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.44 -0.12 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.22 -0.07 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.23 -0.67 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.39 -0.70 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.57 -0.72 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.72 -0.80 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.00 -1.12 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.29 -1.09 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.62 -0.70 21 0 9 0
29JUN27 52.50 C 0.00 0.00 0.00 8.04 -0.65 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.65 -0.58 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.44 -0.51 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.40 -0.45 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.51 -0.41 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.78 -0.36 23 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 2.20 -0.29 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.75 -0.20 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.41 -0.10 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.07 -0.14 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.80 -0.17 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.61 -0.10 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.46 -0.08 23 0 4 0
TOTAL CALL 423 3,858 +195
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 27 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 239 0
30JUL26 52.50 P 0.28 0.33 0.28 0.23 +0.08 27 2 157 +2
30JUL26 55.00 P 0.80 0.80 0.75 0.81 +0.23 27 7 120 +7
30JUL26 57.50 P 1.95 1.95 1.95 1.99 +0.45 28 1 165 -1
30JUL26 60.00 P 0.00 0.00 0.00 3.73 +0.69 27 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 5.92 +0.84 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 8.33 +0.91 27 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 10.80 +0.94 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.29 +0.57 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.79 +0.50 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.29 +0.43 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.78 +0.35 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.28 +0.32 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.78 +0.32 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 47.00 P 0.23 0.23 0.23 0.05 +0.01 26 16 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 37 0
28AUG26 49.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 33 0
28AUG26 50.00 P 0.40 0.40 0.40 0.24 +0.07 26 1 49 +1
28AUG26 52.50 P 0.70 0.70 0.70 0.65 +0.17 26 2 93 0
28AUG26 55.00 P 0.00 0.00 0.00 1.43 +0.31 26 0 80 0
28AUG26 57.50 P 2.48 2.48 2.48 2.66 +0.48 27 1 80 +1
28AUG26 60.00 P 0.00 0.00 0.00 4.34 +0.64 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.21 +0.76 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.45 +0.85 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.84 +0.90 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.30 +0.56 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.79 +0.49 24 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.29 +0.43 30 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.78 +0.35 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.28 +0.32 30 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.78 +0.32 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 67 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 62 0
29SEP26 46.00 P 0.30 0.30 0.30 0.10 +0.03 25 47 75 +47
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 +0.07 25 0 61 0
29SEP26 50.00 P 0.00 0.00 0.00 0.47 +0.10 25 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 1.01 +0.19 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.88 +0.31 25 0 51 0
29SEP26 57.50 P 3.12 3.12 3.12 3.13 +0.46 26 20 20 +5
29SEP26 60.00 P 0.00 0.00 0.00 4.75 +0.60 26 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.48 +0.69 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.62 +0.80 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 +0.86 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.33 +0.54 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.80 +0.49 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.29 +0.43 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.78 +0.35 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.28 +0.32 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.78 +0.32 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29OCT26 46.00 P 0.46 0.46 0.46 0.21 +0.06 25 7 7 +7
29OCT26 47.00 P 0.51 0.51 0.51 0.30 +0.08 25 2 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.41 +0.10 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.56 +0.13 26 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.74 +0.17 25 0 40 0
29OCT26 52.50 P 1.51 1.51 1.51 1.38 +0.27 26 1 3 +1
29OCT26 55.00 P 0.00 0.00 0.00 2.30 +0.36 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.47 +0.41 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.99 +0.60 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.80 +0.71 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.83 +0.78 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.05 +0.85 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.40 +0.53 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.82 +0.48 25 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.29 +0.42 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.78 +0.35 23 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.28 +0.32 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.78 +0.32 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.05 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 +0.08 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.70 +0.09 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.89 +0.11 24 0 31 0
30DEC26 50.00 P 1.39 1.39 1.39 1.12 +0.15 25 2 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.85 +0.21 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.84 +0.30 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 4.11 +0.41 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.47 +0.48 24 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 7.19 +0.57 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.13 +0.66 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.25 +0.43 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.51 +0.44 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.88 +0.43 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.31 +0.39 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.79 +0.34 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.28 +0.30 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.78 +0.32 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.54 +0.06 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.86 +0.10 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.05 +0.10 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.28 +0.13 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.53 +0.14 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.34 +0.21 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.38 +0.30 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.65 +0.39 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.78 +0.28 22 0 93 0
30MAR27 62.50 P 0.00 0.00 0.00 7.63 +0.55 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.48 +0.62 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.50 +0.37 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.67 +0.37 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.97 +0.38 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.35 +0.35 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.80 +0.32 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.28 +0.28 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.78 +0.26 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.64 +0.08 23 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.81 +0.12 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.99 +0.13 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.18 +0.13 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.43 +0.18 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.68 +0.18 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.98 +0.23 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.84 +0.30 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.90 +0.37 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.17 +0.45 24 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.64 +0.52 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.30 +0.58 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.14 +0.64 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.80 +0.36 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.90 +0.38 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.11 +0.36 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.43 +0.33 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.84 +0.31 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.29 +0.26 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.78 +0.26 24 0 0 0
TOTAL PUT 109 3,984 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 72.75
10JUL26 48.00 C 0.00 0.00 0.00 24.76 -0.50 181 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 23.76 -0.50 172 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.76 -0.50 162 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.26 -0.50 140 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.76 -0.50 118 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.37 -0.39 173 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.76 -0.50 74 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.26 -0.51 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.76 -0.51 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.26 -0.51 0 0 30 0
10JUL26 70.00 C 3.68 4.10 3.46 2.80 -0.59 32 118 172 +58
10JUL26 72.50 C 1.10 1.10 0.98 0.91 -0.47 36 25 207 -23
10JUL26 75.00 C 0.23 0.23 0.23 0.13 -0.25 36 8 230 +8
10JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.05 38 0 120 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 22.79 -0.50 80 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 20.29 -0.47 66 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 17.79 -0.47 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 15.37 -0.43 77 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 12.79 -0.51 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 10.30 -0.51 36 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 7.83 -0.51 35 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 5.46 -0.50 35 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 3.27 -0.54 32 0 0 0
17JUL26 72.50 C 1.79 1.79 1.79 1.72 -0.43 34 1 68 0
17JUL26 75.00 C 1.11 1.11 0.79 0.79 -0.22 35 86 268 +86
17JUL26 77.50 C 0.00 0.00 0.00 0.28 -0.15 35 0 44 0
17JUL26 80.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.84 -0.46 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.84 -0.46 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.84 -0.47 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.34 -0.48 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.85 -0.49 37 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.68 -0.18 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.22 -0.16 57 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 10.42 -0.51 32 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.05 -0.51 32 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 5.87 -0.50 32 0 195 0
30JUL26 70.00 C 4.53 4.53 3.77 3.89 -0.58 30 90 376 +5
30JUL26 72.50 C 2.93 3.05 2.52 2.42 -0.46 31 165 2,276 +135
30JUL26 75.00 C 1.83 1.84 1.48 1.42 -0.31 32 290 1,806 +123
30JUL26 77.50 C 1.06 1.06 0.82 0.77 -0.24 32 150 1,243 +4
30JUL26 80.00 C 0.00 0.00 0.00 0.37 -0.15 32 0 1,378 0
30JUL26 82.50 C 0.00 0.00 0.00 0.16 -0.09 32 0 1,119 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 832 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 24.95 -0.53 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.95 -0.55 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.93 -0.38 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.49 -0.45 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.22 -0.20 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.68 -0.33 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.62 -0.11 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.28 -0.20 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.90 -0.47 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.02 -0.44 34 0 362 0
28AUG26 70.00 C 0.00 0.00 0.00 5.36 -0.46 34 0 748 0
28AUG26 72.50 C 0.00 0.00 0.00 3.90 -0.48 33 0 325 0
28AUG26 75.00 C 0.00 0.00 0.00 2.82 -0.38 33 0 721 0
28AUG26 77.50 C 0.00 0.00 0.00 1.97 -0.34 33 0 1,292 0
28AUG26 80.00 C 1.61 1.61 1.61 1.38 -0.23 34 14 608 +14
28AUG26 82.50 C 0.99 0.99 0.99 0.95 -0.16 34 30 789 +30
28AUG26 85.00 C 0.00 0.00 0.00 0.61 -0.13 34 0 145 0
28AUG26 87.50 C 0.00 0.00 0.00 0.39 -0.08 34 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.24 -0.06 34 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.27 -0.21 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.34 -0.16 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.36 -0.03 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.95 -0.03 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.53 -0.14 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.17 -0.04 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.80 -0.22 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.54 -0.18 37 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.20 -0.49 33 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.40 -0.46 33 0 1,111 0
29SEP26 70.00 C 0.00 0.00 0.00 5.89 -0.51 33 0 5,627 0
29SEP26 72.50 C 4.96 5.37 4.96 4.58 -0.44 33 114 862 +84
29SEP26 75.00 C 3.38 3.55 3.38 3.50 -0.37 33 10 807 0
29SEP26 77.50 C 3.06 3.06 2.85 2.59 -0.32 33 46 613 +46
29SEP26 80.00 C 2.18 2.18 2.18 1.89 -0.27 33 30 2,399 0
29SEP26 82.50 C 0.00 0.00 0.00 1.35 -0.22 33 0 438 0
29SEP26 85.00 C 1.15 1.15 1.15 0.95 -0.17 33 6 1,787 +6
29SEP26 87.50 C 0.90 0.90 0.90 0.66 -0.13 33 15 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.45 -0.10 33 0 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.30 -0.08 33 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.34 -0.16 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.36 -0.05 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.95 -0.06 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.53 -0.14 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.22 -0.11 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.96 -0.09 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.81 -0.14 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.55 -0.47 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.09 -0.20 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.46 -0.49 33 0 17 0
29OCT26 72.50 C 5.50 5.71 5.50 5.21 -0.40 33 81 649 +51
29OCT26 75.00 C 4.54 4.54 4.54 4.14 -0.33 33 21 214 0
29OCT26 77.50 C 3.60 3.60 3.60 3.23 -0.28 33 150 231 +150
29OCT26 80.00 C 0.00 0.00 0.00 2.49 -0.24 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.89 -0.23 33 0 53 0
29OCT26 85.00 C 1.73 1.73 1.73 1.44 -0.18 33 30 60 +30
29OCT26 87.50 C 1.30 1.30 1.30 1.09 -0.14 33 30 51 +30
29OCT26 90.00 C 1.09 1.09 0.99 0.81 -0.10 33 60 60 +60
29OCT26 92.50 C 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.31 -0.06 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.29 -0.19 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.35 -0.15 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.39 -0.11 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.96 -0.22 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.70 -0.22 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.53 -0.22 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.47 -0.22 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.60 +0.03 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.52 -0.31 33 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.00 -0.27 33 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.65 -0.23 33 0 1,431 0
30DEC26 72.50 C 6.79 6.79 6.79 6.65 -0.05 34 60 424 +60
30DEC26 75.00 C 6.01 6.01 6.01 5.40 -0.15 33 30 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 4.45 -0.30 33 0 2,538 0
30DEC26 80.00 C 0.00 0.00 0.00 3.68 -0.27 33 0 2,185 0
30DEC26 82.50 C 0.00 0.00 0.00 3.05 -0.20 33 0 1,471 0
30DEC26 85.00 C 2.53 2.53 2.53 2.50 -0.17 33 3 2,031 0
30DEC26 87.50 C 2.27 2.27 2.27 2.05 -0.13 33 30 3,402 +30
30DEC26 90.00 C 1.84 1.84 1.84 1.68 -0.07 33 30 501 +30
30DEC26 92.50 C 0.00 0.00 0.00 1.39 -0.04 33 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 1.11 -0.03 33 0 1,603 0
30DEC26 97.50 C 0.00 0.00 0.00 0.87 -0.02 33 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.69 -0.01 33 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 -0.01 33 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.45 +0.01 33 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 0.00 33 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.29 -0.71 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.61 -0.50 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.39 -0.84 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.97 -1.08 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.41 -0.49 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.36 -0.46 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.46 -0.46 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.73 -0.43 34 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.12 -0.04 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.32 -0.38 32 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.05 -0.36 32 0 330 0
30MAR27 72.50 C 8.47 8.47 8.47 8.13 -0.28 33 30 210 +30
30MAR27 75.00 C 7.76 7.76 7.76 6.82 -0.32 32 30 736 +30
30MAR27 77.50 C 0.00 0.00 0.00 5.92 -0.28 32 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.23 -0.25 32 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.51 -0.24 32 0 62 0
30MAR27 85.00 C 4.09 4.09 4.09 3.85 -0.20 32 30 75 0
30MAR27 87.50 C 3.67 3.67 3.67 3.28 -0.20 32 30 205 +30
30MAR27 90.00 C 3.16 3.16 3.16 2.79 -0.16 32 30 90 +30
30MAR27 92.50 C 2.72 2.72 2.72 2.37 -0.16 32 30 60 +30
30MAR27 95.00 C 0.00 0.00 0.00 1.94 -0.13 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.64 -0.13 32 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.38 -0.09 32 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.17 -0.09 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.97 -0.08 32 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.82 -0.07 32 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.47 -0.53 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.62 -0.49 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.78 -0.48 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.75 -0.47 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.82 -0.46 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.03 -0.81 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.34 -0.71 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.73 -0.64 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.29 -0.47 32 0 0 0
29JUN27 67.50 C 12.00 12.00 12.00 12.00 -0.29 33 5 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.61 -0.42 32 0 0 0
29JUN27 72.50 C 9.86 9.86 9.86 9.43 -0.40 32 1 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.38 -0.36 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.46 -0.29 32 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.57 -0.31 32 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.82 -0.31 32 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.20 -0.22 32 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.59 -0.21 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.06 -0.23 32 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.60 -0.21 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.16 -0.17 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.76 -0.17 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.42 -0.14 32 0 62 0
TOTAL CALL 1,909 112,193 +1,167
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 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 0.00 124 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 227 0
10JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 152 0
10JUL26 72.50 P 0.49 0.49 0.49 0.70 +0.03 38 13 118 +2
10JUL26 75.00 P 0.00 0.00 0.00 2.45 +0.28 42 0 66 0
10JUL26 77.50 P 3.82 4.18 3.82 4.83 +0.41 56 75 101 +75
10JUL26 80.00 P 7.30 7.30 7.27 7.25 +0.50 0 500 205 -295
10JUL26 82.50 P 0.00 0.00 0.00 9.75 +0.50 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 12.25 +0.50 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 14.75 +0.50 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.25 +0.50 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 19.75 +0.50 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.31 +0.56 172 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 24.75 +0.35 0 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 -0.01 35 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
17JUL26 70.00 P 0.61 0.61 0.61 0.58 +0.03 35 2 32 +2
17JUL26 72.50 P 1.26 1.56 1.19 1.52 +0.15 36 61 182 +30
17JUL26 75.00 P 0.00 0.00 0.00 3.02 +0.31 36 0 34 0
17JUL26 77.50 P 4.48 4.48 4.48 5.13 +0.47 41 5 55 -5
17JUL26 80.00 P 0.00 0.00 0.00 7.30 +0.45 35 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 9.75 +0.49 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 12.25 +0.50 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 14.75 +0.50 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 17.25 +0.50 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 19.75 +0.50 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 22.31 +0.56 85 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 24.75 +0.35 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 51 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 0.10 0.10 0.10 0.02 0.00 34 50 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 0.00 32 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.19 0.00 32 0 625 0
30JUL26 67.50 P 0.51 0.51 0.51 0.51 0.00 32 30 585 -30
30JUL26 70.00 P 0.89 1.22 0.89 1.15 +0.04 32 56 1,658 +28
30JUL26 72.50 P 1.76 2.20 1.76 2.19 +0.14 33 303 1,930 +143
30JUL26 75.00 P 3.20 3.20 3.19 3.67 +0.26 33 290 966 +125
30JUL26 77.50 P 4.73 4.74 4.73 5.55 +0.37 35 60 670 +49
30JUL26 80.00 P 0.00 0.00 0.00 7.51 +0.37 32 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 9.82 +0.43 32 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 12.26 +0.48 32 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 14.75 +0.20 0 0 90 -1
30JUL26 90.00 P 0.00 0.00 0.00 17.25 +0.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.75 +0.50 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.31 +0.56 57 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.75 +0.35 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.25 +0.50 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.75 +0.50 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.25 +0.50 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.75 +0.50 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 36 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 0.00 34 0 210 0
28AUG26 57.50 P 0.29 0.29 0.29 0.11 0.00 35 30 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.24 0.00 34 0 538 0
28AUG26 62.50 P 0.60 0.60 0.60 0.49 +0.02 34 2 612 +2
28AUG26 65.00 P 0.00 0.00 0.00 0.91 +0.03 34 0 361 0
28AUG26 67.50 P 0.00 0.00 0.00 1.54 +0.07 35 0 448 0
28AUG26 70.00 P 2.42 2.42 2.42 2.43 +0.13 35 5 4,993 +5
28AUG26 72.50 P 0.00 0.00 0.00 3.58 +0.25 35 0 998 0
28AUG26 75.00 P 0.00 0.00 0.00 4.98 +0.31 35 0 271 0
28AUG26 77.50 P 6.38 6.58 6.38 6.61 +0.33 35 35 265 -5
28AUG26 80.00 P 0.00 0.00 0.00 8.38 +0.31 34 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 10.42 +0.35 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.51 +0.29 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.78 +0.02 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.31 +0.19 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.85 +0.29 39 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.31 +0.56 41 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.75 +0.35 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.25 +0.50 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.75 +0.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.25 +0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 33 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 33 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 0.00 33 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 0.00 33 0 1,996 0
29SEP26 60.00 P 0.00 0.00 0.00 0.70 +0.01 33 0 748 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 +0.01 33 0 247 0
29SEP26 65.00 P 0.00 0.00 0.00 1.81 +0.04 33 0 354 0
29SEP26 67.50 P 0.00 0.00 0.00 2.65 +0.08 33 0 459 0
29SEP26 70.00 P 0.00 0.00 0.00 3.68 +0.14 33 0 6,130 0
29SEP26 72.50 P 4.40 4.61 4.40 4.92 +0.18 32 57 1,286 -27
29SEP26 75.00 P 6.14 6.16 5.94 6.46 +0.30 33 109 1,587 0
29SEP26 77.50 P 0.00 0.00 0.00 8.10 +0.33 32 0 1,098 0
29SEP26 80.00 P 0.00 0.00 0.00 10.04 +0.27 33 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 12.06 +0.32 33 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 14.19 +0.36 33 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.11 +0.01 27 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.41 +0.03 24 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.71 -0.01 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.13 +0.02 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.84 +0.32 29 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.96 0.00 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.71 +0.30 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.87 0.00 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.34 0.00 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 38.24 +0.51 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 40.72 +0.51 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.21 +0.52 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.69 +0.51 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.18 +0.52 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.10 0.00 33 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.66 +0.02 33 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 1.07 +0.03 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.64 +0.05 33 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 2.38 +0.07 33 0 33 0
29OCT26 67.50 P 0.00 0.00 0.00 3.24 +0.13 33 0 106 0
29OCT26 70.00 P 4.13 4.13 4.13 4.24 +0.12 32 30 240 +29
29OCT26 72.50 P 5.21 5.21 5.21 5.50 +0.17 32 60 411 +60
29OCT26 75.00 P 0.00 0.00 0.00 6.97 +0.24 32 0 71 0
29OCT26 77.50 P 8.19 8.19 8.19 8.63 +0.32 32 60 210 +60
29OCT26 80.00 P 0.00 0.00 0.00 10.57 +0.29 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.51 +0.31 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.19 -0.05 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.45 +0.03 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.68 +0.04 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.97 +0.04 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.29 +0.03 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.84 +0.21 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.06 33 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.87 +0.09 33 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.30 +0.12 33 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.83 +0.13 33 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 2.44 +0.07 33 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 3.22 +0.11 32 0 270 0
30DEC26 67.50 P 0.00 0.00 0.00 4.19 +0.19 32 0 509 0
30DEC26 70.00 P 0.00 0.00 0.00 5.33 +0.28 32 0 2,042 0
30DEC26 72.50 P 6.42 6.42 6.42 6.60 +0.32 32 30 624 0
30DEC26 75.00 P 0.00 0.00 0.00 8.25 +0.36 33 0 1,519 0
30DEC26 77.50 P 0.00 0.00 0.00 9.85 +0.37 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.25 +0.05 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 13.03 +0.02 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 15.03 +0.10 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 17.09 +0.12 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.23 +0.13 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.44 +0.14 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.71 +0.15 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.02 +0.15 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.38 +0.16 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.71 +0.11 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.04 +0.03 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 35.49 +0.05 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 38.24 +0.36 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.66 +0.02 32 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 +0.03 32 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.41 +0.04 32 0 67 0
30MAR27 57.50 P 0.00 0.00 0.00 1.95 +0.07 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.61 +0.06 32 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 3.36 +0.07 32 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 4.21 +0.10 32 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 5.19 +0.11 31 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 6.32 +0.14 31 0 201 0
30MAR27 72.50 P 0.00 0.00 0.00 7.62 +0.20 31 0 92 0
30MAR27 75.00 P 8.47 8.47 8.47 8.93 -0.08 31 30 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.48 -0.03 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 12.23 +0.04 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 14.02 +0.06 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.90 +0.07 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.86 +0.07 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.92 +0.17 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.79 -0.13 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.10 +0.02 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.35 +0.17 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.53 +0.10 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.90 +0.09 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.25 +0.17 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.59 +0.01 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.13 +0.02 32 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.56 +0.04 32 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.14 +0.05 33 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.81 +0.06 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.59 +0.08 33 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.45 +0.08 33 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 5.50 +0.11 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.61 +0.13 33 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.79 +0.15 33 0 97 0
29JUN27 72.50 P 8.72 8.72 8.72 9.10 +0.18 33 30 35 0
29JUN27 75.00 P 10.08 10.08 10.08 10.51 +0.20 33 30 55 -30
29JUN27 77.50 P 11.62 11.92 11.62 12.04 +0.21 33 60 180 +60
29JUN27 80.00 P 13.24 13.24 13.24 13.67 +0.36 33 30 90 +30
29JUN27 82.50 P 0.00 0.00 0.00 15.18 -0.05 32 0 120 0
29JUN27 85.00 P 0.00 0.00 0.00 17.07 -0.05 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.92 +0.04 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.86 +0.04 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.02 +0.33 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.15 +0.36 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.29 +0.37 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.50 +0.39 32 0 0 0
TOTAL PUT 2,043 84,650 +307
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$ 6.89
30JUL26 4.70 C 0.00 0.00 0.00 2.20 +0.27 61 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.10 +0.27 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.00 +0.27 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.90 +0.27 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.65 +0.27 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.40 +0.27 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.15 +0.27 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.90 +0.26 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.66 +0.24 24 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.45 +0.22 27 0 97 0
30JUL26 6.75 C 0.16 0.16 0.16 0.24 +0.13 22 1 174 +1
30JUL26 7.00 C 0.10 0.10 0.10 0.12 +0.08 24 111 530 +111
30JUL26 7.25 C 0.06 0.06 0.06 0.05 +0.03 24 182 410 -182
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.21 +0.27 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.11 +0.27 30 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.01 +0.27 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.91 +0.26 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.67 +0.27 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.42 +0.27 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.17 +0.27 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.93 +0.26 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 +0.23 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.51 +0.22 24 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.32 +0.15 22 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 +0.10 22 0 13 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 +0.07 23 0 297 0
28AUG26 7.50 C 0.06 0.06 0.06 0.06 +0.03 23 91 182 -91
28AUG26 7.75 C 0.00 0.00 0.00 0.03 +0.02 23 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.22 +0.26 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 +0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 +0.26 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 +0.27 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.68 +0.26 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 +0.26 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 +0.26 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 +0.24 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 +0.21 19 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 +0.19 21 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.15 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 +0.10 20 0 838 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.07 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.05 22 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.03 22 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.23 +0.27 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.13 +0.27 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.04 +0.27 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.94 +0.27 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.69 +0.27 21 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.45 +0.26 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.21 +0.25 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.99 +0.24 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.78 +0.23 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.58 +0.17 20 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.43 +0.16 21 0 30 0
29OCT26 7.00 C 0.00 0.00 0.00 0.30 +0.12 21 0 129 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 +0.09 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 +0.06 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 +0.05 22 0 0 0
29OCT26 8.00 C 0.05 0.05 0.05 0.06 +0.03 22 12 12 +12
29OCT26 8.25 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 +0.25 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 +0.26 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 +0.26 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.72 +0.26 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 +0.24 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 +0.25 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.03 +0.24 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.82 +0.22 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.17 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.15 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.12 20 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 +0.09 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.07 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.05 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.04 20 0 24 0
30DEC26 8.25 C 0.07 0.07 0.07 0.05 +0.02 20 12 12 +12
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.15 +0.25 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 +0.26 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 +0.25 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.72 +0.25 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.49 +0.24 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 +0.24 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 +0.24 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 +0.20 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.17 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.14 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.12 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.10 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.08 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.05 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.03 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.26 +0.26 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.16 +0.26 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.06 +0.25 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.97 +0.26 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.73 +0.25 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.51 +0.24 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 +0.26 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.08 +0.21 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.90 +0.17 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.77 +0.18 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.15 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 +0.13 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.11 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.09 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.08 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 +0.07 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.05 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.04 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 409 7,822 -137
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.03 25 0 473 0
30JUL26 6.50 P 0.06 0.06 0.06 0.04 -0.06 25 25 540 +25
30JUL26 6.75 P 0.13 0.16 0.13 0.10 -0.14 24 3 331 +3
30JUL26 7.00 P 0.30 0.30 0.30 0.23 -0.18 25 6 285 -6
30JUL26 7.25 P 0.51 0.51 0.47 0.41 -0.25 26 2 42 -2
30JUL26 7.50 P 0.00 0.00 0.00 0.64 -0.24 31 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.89 -0.24 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.12 -0.27 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.37 -0.27 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.62 -0.27 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.87 -0.27 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.15 -0.24 75 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.37 -0.27 66 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.62 -0.27 71 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.90 -0.24 92 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.15 -0.24 97 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.04 24 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.08 23 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.16 -0.13 22 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.29 -0.16 23 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.46 -0.20 24 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.66 -0.22 25 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.89 -0.24 27 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.12 -0.27 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 -0.27 31 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 -0.27 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.87 -0.27 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.15 -0.24 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.37 -0.27 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.62 -0.27 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.90 -0.24 63 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.15 -0.24 66 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.05 22 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.09 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.13 21 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.16 22 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.18 22 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.20 23 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.22 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 -0.26 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.24 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 -0.23 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.27 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.24 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.27 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -0.23 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 -0.24 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 -0.23 56 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.15 -0.08 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.24 -0.12 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 -0.16 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.53 -0.17 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.70 -0.21 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.91 -0.23 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 -0.26 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.40 -0.24 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.66 -0.23 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.87 -0.27 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.15 -0.24 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.37 -0.27 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.02 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.04 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.06 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.09 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.11 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.11 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.15 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 -0.21 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.22 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.21 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 -0.23 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.23 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.25 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 -0.24 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.25 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.25 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.25 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 -0.25 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 -0.28 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.02 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.04 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.06 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.08 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 -0.10 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.11 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 -0.16 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 -0.20 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.21 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.21 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.22 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.23 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.24 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 -0.25 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 -0.25 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 -0.26 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 -0.25 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 -0.25 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.18 -0.26 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.04 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 -0.06 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 -0.07 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.09 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.11 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 -0.15 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 -0.17 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.21 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 -0.21 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 -0.21 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.53 -0.22 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 -0.24 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.98 -0.24 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 -0.24 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.45 -0.25 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.70 -0.25 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.94 -0.25 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.19 -0.25 24 0 0 0
TOTAL PUT 36 9,459 +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$ 13.05
30JUL26 9.00 C 0.00 0.00 0.00 4.07 +0.24 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.82 +0.24 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.57 +0.24 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.32 +0.24 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.07 +0.24 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.58 +0.25 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.07 +0.24 23 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.57 +0.24 0 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.09 +0.23 22 0 165 0
30JUL26 12.50 C 0.65 0.79 0.55 0.66 +0.22 23 600 2,200 -400
30JUL26 13.00 C 0.00 0.00 0.00 0.34 +0.16 23 0 3,365 0
30JUL26 13.50 C 0.13 0.15 0.13 0.14 +0.08 23 55 2,710 +55
30JUL26 14.00 C 0.03 0.06 0.03 0.05 +0.03 24 20 430 +20
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.11 +0.28 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.90 +0.32 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.65 +0.32 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.36 +0.28 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.12 +0.29 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.66 +0.30 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.11 +0.24 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.67 +0.25 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.21 +0.21 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.84 +0.18 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.55 +0.15 25 0 15 0
28AUG26 13.50 C 0.34 0.34 0.34 0.33 +0.10 25 100 277 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 30 0
28AUG26 14.50 C 0.10 0.10 0.10 0.10 +0.04 25 25 355 +25
28AUG26 15.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.64 +0.32 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.40 +0.33 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 +0.32 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.90 +0.32 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.65 +0.32 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 +0.32 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 +0.32 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.66 +0.30 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 +0.30 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.25 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 +0.18 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 +0.19 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.56 +0.15 24 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 +0.11 24 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.07 23 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.05 24 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 95 0
29SEP26 15.50 C 0.08 0.08 0.08 0.03 +0.01 24 60 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.15 +0.32 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.90 +0.32 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.65 +0.32 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.40 +0.32 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.16 +0.32 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.67 +0.31 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.18 +0.30 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.67 +0.24 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.23 +0.17 23 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.89 +0.17 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.60 +0.14 23 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.38 +0.09 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 +0.07 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.15 +0.32 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.90 +0.32 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.65 +0.31 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.41 +0.32 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.16 +0.32 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.68 +0.31 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 +0.29 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 +0.22 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 +0.21 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 +0.18 23 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 +0.13 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.13 23 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.10 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.07 23 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.06 23 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.16 +0.33 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.91 +0.32 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.66 +0.32 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 +0.31 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 +0.31 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.71 +0.30 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.26 +0.25 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.80 +0.15 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 +0.11 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.18 +0.09 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 +0.07 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 +0.06 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 +0.07 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 +0.06 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 +0.04 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.01 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 0.00 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 0.00 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 0.00 25 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.16 +0.33 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.91 +0.32 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.66 +0.31 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.42 +0.31 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.18 +0.30 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.74 +0.29 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.30 +0.22 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.93 +0.21 23 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.60 +0.20 23 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.32 +0.18 22 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 +0.16 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 +0.15 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.71 +0.12 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 +0.10 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.47 +0.09 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 +0.07 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 +0.05 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
TOTAL CALL 860 15,635 -300
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 1,953 0
30JUL26 13.00 P 0.26 0.27 0.19 0.25 -0.09 22 1,569 3,353 +1,228
30JUL26 13.50 P 0.00 0.00 0.00 0.56 -0.16 22 0 552 0
30JUL26 14.00 P 0.00 0.00 0.00 0.97 -0.22 22 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.45 -0.24 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.95 -0.24 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.45 -0.28 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.95 -0.28 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.45 -0.28 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.95 -0.28 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.45 -0.28 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.95 -0.28 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.45 -0.28 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.23 -0.06 24 0 800 0
28AUG26 13.00 P 0.41 0.42 0.37 0.43 -0.11 24 900 1,055 +900
28AUG26 13.50 P 0.00 0.00 0.00 0.72 -0.14 24 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.08 -0.18 24 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.50 -0.21 24 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.96 -0.23 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.45 -0.28 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.95 -0.28 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.45 -0.28 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.95 -0.28 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.45 -0.28 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.95 -0.28 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.45 -0.28 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.06 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.09 23 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 -0.13 22 0 278 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 -0.15 22 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 -0.23 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.96 -0.21 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 -0.21 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 -0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 -0.23 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.77 -0.24 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.74 -0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.23 -0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.72 -0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.21 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.69 -0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.21 -0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.14 -0.32 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.83 -0.12 22 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.15 -0.16 21 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.52 -0.23 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.99 -0.21 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.83 -0.22 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.30 -0.23 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.77 -0.25 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.25 -0.26 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.74 -0.26 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.06 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.07 22 0 140 0
30DEC26 13.00 P 0.90 0.90 0.90 0.95 -0.13 22 15 135 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.30 -0.13 23 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 -0.15 23 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 -0.17 23 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.42 -0.19 18 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.86 -0.21 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 -0.22 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 -0.24 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 -0.26 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.23 -0.26 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.72 -0.27 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.69 -0.28 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.21 -0.26 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.14 -0.32 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.06 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.08 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.10 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 -0.12 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.18 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.15 -0.18 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 -0.23 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 -0.20 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 -0.23 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.58 -0.23 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 -0.26 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.43 -0.27 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.88 -0.28 15 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.34 -0.29 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.81 -0.30 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 -0.30 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.75 -0.31 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.23 -0.31 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.71 -0.32 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.36 -0.06 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.54 -0.05 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 -0.07 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 -0.09 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 -0.12 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 -0.13 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.88 -0.15 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.26 -0.19 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.63 -0.24 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.05 -0.24 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.48 -0.26 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.92 -0.27 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.37 -0.28 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.84 -0.28 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.30 -0.29 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.77 -0.32 0 0 0 0
TOTAL PUT 2,484 14,922 +2,143
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$ 117.60
10JUL26 75.00 C 0.00 0.00 0.00 42.61 +6.99 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 40.11 +6.99 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 37.61 +6.99 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 35.11 +6.99 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 32.61 +6.99 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 30.11 +6.99 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 27.61 +6.99 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 25.12 +7.00 112 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 22.62 +6.99 100 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 20.12 +6.98 88 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 17.62 +6.94 76 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 15.12 +6.81 65 0 1 0
10JUL26 105.00 C 0.00 0.00 0.00 12.64 +6.53 67 0 77 0
10JUL26 107.50 C 7.00 8.18 6.30 10.19 +5.98 66 49 67 0
10JUL26 110.00 C 4.00 4.60 4.00 7.84 +5.18 66 12 268 -12
10JUL26 112.50 C 3.00 3.50 2.12 5.69 +4.21 66 34 603 -1
10JUL26 115.00 C 1.75 5.00 1.52 3.94 +3.12 70 44 1,390 +6
10JUL26 117.50 C 0.91 3.40 0.81 2.40 +2.01 67 268 893 -35
10JUL26 120.00 C 0.55 1.75 0.42 1.38 +1.21 67 49 1,613 +7
10JUL26 122.50 C 0.27 1.08 0.27 0.70 +0.63 67 41 75 +2
10JUL26 125.00 C 0.29 0.55 0.29 0.32 +0.29 67 307 295 -13
10JUL26 127.50 C 0.19 0.44 0.19 0.13 +0.12 66 29 53 0
10JUL26 130.00 C 0.00 0.00 0.00 0.05 +0.04 67 0 203 0
10JUL26 132.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 30.17 +6.99 65 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 27.67 +6.97 57 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 25.28 +7.03 77 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 22.82 +6.98 73 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 20.38 +6.87 69 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 17.82 +6.54 58 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 15.46 +6.25 58 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 13.18 +5.94 57 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 11.04 +5.38 57 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 9.06 +4.76 58 0 109 0
17JUL26 112.50 C 5.00 6.40 5.00 7.27 +4.22 58 12 141 -9
17JUL26 115.00 C 4.65 5.70 4.65 5.70 +3.40 58 11 123 +8
17JUL26 117.50 C 2.70 5.00 2.70 4.42 +2.84 58 218 240 +167
17JUL26 120.00 C 1.95 3.48 1.95 3.30 +2.24 58 825 1,833 -150
17JUL26 122.50 C 1.44 2.60 1.26 2.44 +1.75 59 57 77 -2
17JUL26 125.00 C 1.04 2.20 1.02 1.73 +1.30 58 150 199 +120
17JUL26 127.50 C 0.78 1.60 0.70 1.19 +0.92 58 176 247 +157
17JUL26 130.00 C 0.52 1.26 0.45 0.81 +0.65 58 189 271 +165
17JUL26 132.50 C 0.67 0.93 0.67 0.53 +0.44 58 95 95 +95
30JUL26 60.00 C 0.00 0.00 0.00 57.71 +7.00 84 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 55.21 +6.99 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 52.72 +7.00 77 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 50.22 +6.99 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 47.73 +7.00 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 45.23 +6.99 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 42.74 +6.99 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 40.24 +6.98 51 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.75 +6.97 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.26 +7.07 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.69 +6.81 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.35 +7.17 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.80 +6.68 46 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 25.41 +6.58 51 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 23.10 +6.47 54 0 79 0
30JUL26 97.50 C 16.00 16.00 16.00 20.56 +6.02 47 1 327 -1
30JUL26 100.00 C 17.00 17.00 17.00 18.53 +5.95 54 4 1,014 -4
30JUL26 102.50 C 0.00 0.00 0.00 16.38 +5.62 53 1 232 0
30JUL26 105.00 C 15.00 15.00 15.00 14.35 +5.27 53 12 356 -12
30JUL26 107.50 C 12.00 13.00 12.00 12.45 +4.96 53 7 924 0
30JUL26 110.00 C 8.10 10.85 8.10 10.74 +4.36 54 173 870 -15
30JUL26 112.50 C 7.84 7.84 5.59 8.82 +3.76 51 6 1,647 -5
30JUL26 115.00 C 5.50 7.50 5.45 7.64 +3.49 53 25 6,171 +1
30JUL26 117.50 C 4.40 7.06 4.40 6.42 +3.04 54 52 1,263 +5
30JUL26 120.00 C 3.92 6.10 3.92 5.37 +2.67 55 37 2,029 +5
30JUL26 122.50 C 3.50 5.00 3.50 4.40 +2.29 55 329 1,033 +21
30JUL26 125.00 C 2.50 4.30 2.50 3.55 +1.92 54 153 1,237 +95
30JUL26 127.50 C 1.82 3.24 1.82 2.83 +1.58 54 66 1,843 -4
30JUL26 130.00 C 1.31 2.82 1.31 2.24 +1.30 54 311 1,500 +176
30JUL26 132.50 C 1.28 2.06 1.28 1.75 +1.04 54 373 10,878 -52
30JUL26 135.00 C 1.04 1.80 1.04 1.36 +0.84 54 224 1,403 +205
30JUL26 137.50 C 1.18 1.61 1.18 1.04 +0.65 54 228 2,106 +60
30JUL26 140.00 C 0.93 1.20 0.93 0.79 +0.51 54 30 1,364 +17
30JUL26 142.50 C 0.88 0.88 0.88 0.60 +0.40 54 2 1,090 0
30JUL26 145.00 C 0.70 0.81 0.70 0.45 +0.30 54 15 1,767 +8
30JUL26 147.50 C 0.00 0.00 0.00 0.33 +0.22 54 0 1,401 0
30JUL26 150.00 C 0.54 0.54 0.54 0.24 +0.16 54 5 3,562 -5
30JUL26 152.50 C 0.00 0.00 0.00 0.18 +0.13 54 0 253 0
30JUL26 155.00 C 0.37 0.37 0.37 0.13 +0.09 54 4 925 0
30JUL26 157.50 C 0.30 0.30 0.30 0.10 +0.07 54 10 184 -10
30JUL26 160.00 C 0.25 0.25 0.25 0.07 +0.05 54 3 1,998 0
30JUL26 162.50 C 0.18 0.18 0.18 0.05 +0.04 54 2 259 -2
30JUL26 165.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 199 0
30JUL26 175.00 C 0.12 0.12 0.12 0.01 0.00 55 1 764 +1
28AUG26 60.00 C 0.00 0.00 0.00 57.85 +6.99 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 55.36 +6.99 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.88 +6.98 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 50.40 +6.98 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.92 +6.96 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 45.46 +7.19 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 43.00 +6.90 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 40.57 +7.13 55 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 38.15 +7.08 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 35.85 +7.10 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 33.56 +7.09 58 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.13 +6.69 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.89 +6.63 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.69 +6.17 54 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.57 +5.96 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.46 +5.67 53 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 20.55 +5.46 54 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 18.80 +5.30 55 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 17.06 +5.04 55 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 15.41 +4.92 55 0 140 0
28AUG26 110.00 C 11.00 13.50 11.00 13.88 +4.57 55 3 386 +1
28AUG26 112.50 C 12.50 12.50 12.50 12.08 +3.85 52 3 701 0
28AUG26 115.00 C 0.00 0.00 0.00 10.98 +3.77 54 0 1,430 0
28AUG26 117.50 C 0.00 0.00 0.00 9.85 +3.51 54 0 886 0
28AUG26 120.00 C 7.20 8.80 7.20 8.78 +3.13 54 42 560 -2
28AUG26 122.50 C 7.28 7.28 7.28 7.84 +2.94 55 15 731 -15
28AUG26 125.00 C 5.50 6.19 5.50 7.03 +2.81 56 3 575 +1
28AUG26 127.50 C 0.00 0.00 0.00 6.19 +2.56 56 0 619 0
28AUG26 130.00 C 4.21 5.54 4.21 5.43 +2.32 56 28 701 -7
28AUG26 132.50 C 4.56 5.32 4.56 4.74 +2.09 55 18 1,181 -15
28AUG26 135.00 C 3.50 4.40 3.50 4.12 +1.86 55 10 1,717 0
28AUG26 137.50 C 3.51 3.54 3.41 3.58 +1.66 55 69 759 +25
28AUG26 140.00 C 2.65 3.58 2.65 3.10 +1.48 55 8 1,525 +4
28AUG26 142.50 C 2.43 3.40 2.43 2.67 +1.30 55 25 984 0
28AUG26 145.00 C 2.10 3.05 2.05 2.30 +1.15 55 23 1,018 +5
28AUG26 147.50 C 0.00 0.00 0.00 1.98 +1.01 55 0 517 0
28AUG26 150.00 C 1.68 2.50 1.68 1.69 +0.88 55 21 300 +9
28AUG26 152.50 C 1.99 1.99 1.99 1.45 +0.77 55 1 124 -1
28AUG26 155.00 C 0.00 0.00 0.00 1.24 +0.68 55 0 126 0
28AUG26 157.50 C 1.18 1.58 1.18 1.05 +0.58 55 4 129 -4
28AUG26 160.00 C 1.33 1.45 1.33 0.89 +0.50 55 18 302 +10
28AUG26 162.50 C 0.00 0.00 0.00 0.76 +0.44 55 0 239 0
28AUG26 165.00 C 1.10 1.10 1.02 0.64 +0.37 55 137 328 +130
28AUG26 167.50 C 0.00 0.00 0.00 0.54 +0.32 55 0 136 0
28AUG26 170.00 C 0.82 0.82 0.82 0.46 +0.28 55 45 49 +41
28AUG26 172.50 C 0.00 0.00 0.00 0.38 +0.23 55 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.32 +0.20 55 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 62.98 +6.99 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 60.50 +6.98 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.03 +6.97 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.57 +6.97 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.12 +6.95 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.68 +6.93 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.25 +6.89 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.85 +6.85 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.48 +6.80 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.14 +6.83 54 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 38.84 +6.78 54 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 36.59 +6.89 54 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 34.39 +6.81 54 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 32.24 +6.56 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.87 +6.56 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 28.02 +6.55 53 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 26.01 +6.25 52 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 24.16 +5.46 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 22.32 +5.20 52 0 545 0
29SEP26 102.50 C 0.00 0.00 0.00 20.58 +5.16 52 0 706 0
29SEP26 105.00 C 16.50 19.75 16.50 18.93 +4.88 52 7 2,284 -6
29SEP26 107.50 C 0.00 0.00 0.00 17.35 +4.75 52 1 1,359 +1
29SEP26 110.00 C 0.00 0.00 0.00 16.09 +4.66 53 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 14.76 +4.39 53 0 2,542 0
29SEP26 115.00 C 12.40 12.40 12.40 13.28 +3.88 52 25 3,206 +25
29SEP26 117.50 C 0.00 0.00 0.00 12.13 +3.61 52 0 1,544 0
29SEP26 120.00 C 9.52 11.20 9.52 11.20 +3.32 53 25 3,261 +5
29SEP26 122.50 C 8.35 8.35 8.35 10.07 +3.02 52 1 4,316 0
29SEP26 125.00 C 9.03 9.80 9.03 9.16 +2.80 53 28 8,522 +14
29SEP26 127.50 C 8.20 8.20 8.20 8.45 +2.73 53 11 1,397 -11
29SEP26 130.00 C 7.05 7.05 7.05 7.72 +2.61 54 5 8,141 +5
29SEP26 132.50 C 6.80 7.00 6.70 7.06 +2.51 54 10 759 -7
29SEP26 135.00 C 6.30 6.50 6.30 6.46 +2.42 54 40 1,833 0
29SEP26 137.50 C 0.00 0.00 0.00 5.88 +2.29 55 0 562 0
29SEP26 140.00 C 4.60 5.82 4.60 5.29 +2.11 55 37 3,702 -9
29SEP26 142.50 C 0.00 0.00 0.00 4.76 +2.03 55 0 1,698 0
29SEP26 145.00 C 3.60 4.55 3.60 4.27 +1.85 54 94 1,060 +91
29SEP26 147.50 C 3.98 4.18 3.98 3.83 +1.70 54 16 2,196 -14
29SEP26 150.00 C 3.80 4.10 3.80 3.43 +1.55 54 16 1,919 0
29SEP26 152.50 C 0.00 0.00 0.00 2.98 +1.32 54 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 2.67 +1.21 54 0 1,484 0
29SEP26 157.50 C 2.25 2.84 2.25 2.38 +1.10 54 141 563 +99
29SEP26 160.00 C 2.95 2.95 2.95 2.12 +0.99 54 2 6,442 0
29SEP26 162.50 C 0.00 0.00 0.00 1.89 +0.90 54 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.69 +0.82 54 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.50 +0.74 54 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 1.33 +0.67 54 0 251 0
29SEP26 172.50 C 0.00 0.00 0.00 1.19 +0.61 54 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 1.05 +0.54 54 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.93 +0.49 54 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.83 +0.44 54 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.73 +0.39 54 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.65 +0.36 54 0 211 0
29SEP26 187.50 C 0.00 0.00 0.00 0.58 +0.32 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.51 +0.29 54 0 122 0
29SEP26 192.50 C 0.00 0.00 0.00 0.45 +0.25 54 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.40 +0.23 54 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.35 +0.20 54 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.31 +0.18 54 0 1,309 0
29SEP26 205.00 C 0.00 0.00 0.00 0.24 +0.14 54 0 366 0
29SEP26 210.00 C 0.48 0.48 0.48 0.19 +0.11 54 200 1,892 +200
29SEP26 215.00 C 0.44 0.44 0.44 0.15 +0.09 54 200 370 +200
29SEP26 220.00 C 0.43 0.43 0.43 0.11 +0.06 54 200 699 +37
29OCT26 82.50 C 0.00 0.00 0.00 37.28 +6.31 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 35.16 +6.17 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 33.10 +6.02 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 31.11 +6.62 52 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 29.19 +6.40 52 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 27.34 +6.18 52 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 25.33 +5.71 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.66 +5.50 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 21.91 +4.62 50 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.50 +4.55 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 19.02 +4.52 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.58 +4.42 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.51 +4.27 52 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.02 +3.90 51 0 973 0
29OCT26 117.50 C 14.09 14.09 14.09 13.90 +3.68 51 15 15 +15
29OCT26 120.00 C 13.00 13.00 13.00 12.85 +3.44 51 100 105 +100
29OCT26 122.50 C 12.67 12.67 12.67 11.90 +3.24 51 2 2 0
29OCT26 125.00 C 11.24 11.24 11.24 10.76 +2.76 51 4 4 0
29OCT26 127.50 C 0.00 0.00 0.00 10.17 +2.81 52 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 9.22 +2.46 51 0 100 0
29OCT26 132.50 C 8.50 8.80 8.50 8.72 +2.58 52 4 506 +4
30DEC26 55.00 C 0.00 0.00 0.00 63.54 +6.91 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.15 +6.89 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 58.77 +6.84 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 56.43 +6.80 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.11 +6.75 52 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 51.83 +6.69 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.58 +6.61 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.38 +6.53 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.22 +6.44 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.11 +6.33 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.06 +6.23 52 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 39.06 +6.11 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.12 +5.99 52 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 35.23 +5.85 52 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 33.41 +5.71 52 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 31.66 +5.57 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.96 +5.41 52 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 28.34 +5.96 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.33 +5.06 50 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 25.27 +5.32 52 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 23.32 +4.62 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 22.22 +4.60 51 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 20.94 +4.70 51 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 19.72 +4.51 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 18.26 +4.02 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 17.18 +3.84 50 0 6,485 0
30DEC26 120.00 C 16.43 16.43 16.43 16.16 +3.66 50 1 2,404 -1
30DEC26 122.50 C 15.40 15.40 15.40 15.06 +3.33 50 1 892 -1
30DEC26 125.00 C 0.00 0.00 0.00 14.45 +3.45 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 13.48 +3.16 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 12.49 +2.81 51 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 11.76 +2.66 51 0 991 0
30DEC26 135.00 C 11.78 11.78 11.78 11.27 +2.72 52 6 4,362 0
30DEC26 137.50 C 0.00 0.00 0.00 10.62 +2.61 52 0 873 0
30DEC26 140.00 C 0.00 0.00 0.00 10.12 +2.67 53 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 9.48 +2.56 53 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 8.86 +2.61 52 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 8.28 +2.47 52 0 1,084 0
30DEC26 150.00 C 8.10 8.10 8.10 7.74 +2.35 52 12 1,268 -12
30DEC26 152.50 C 0.00 0.00 0.00 7.23 +2.22 52 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 6.75 +2.10 52 0 804 0
30DEC26 157.50 C 7.04 7.04 7.04 6.30 +1.98 52 60 190 +60
30DEC26 160.00 C 6.00 6.63 6.00 5.88 +1.87 52 9 318 -3
30DEC26 162.50 C 0.00 0.00 0.00 5.33 +1.61 52 0 141 0
30DEC26 165.00 C 5.50 5.50 5.50 4.97 +1.52 52 6 510 0
30DEC26 167.50 C 0.00 0.00 0.00 4.64 +1.44 52 0 6,805 0
30DEC26 170.00 C 4.95 5.40 4.95 4.33 +1.36 52 7 1,546 0
30DEC26 172.50 C 4.25 4.95 4.25 4.03 +1.28 52 4 124 +4
30DEC26 175.00 C 0.00 0.00 0.00 3.76 +1.21 52 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 3.51 +1.15 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 3.27 +1.08 52 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.05 +1.02 52 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.92 +0.98 52 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 2.64 +0.89 52 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 2.46 +0.84 52 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.30 +0.80 52 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.14 +0.75 52 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.99 +0.70 52 0 107 0
30DEC26 200.00 C 2.40 2.40 2.40 1.86 +0.67 52 2 532 +2
30MAR27 57.50 C 0.00 0.00 0.00 62.00 +6.81 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 59.75 +6.77 51 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 57.53 +6.72 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.36 +6.66 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.22 +6.59 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.13 +6.52 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.09 +6.44 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.10 +6.36 51 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 45.16 +6.27 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.27 +6.17 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.44 +6.07 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.66 +5.96 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.94 +5.85 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.27 +5.73 51 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 34.66 +5.61 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.11 +5.49 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.61 +5.36 51 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 30.17 +5.24 51 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 28.78 +5.42 51 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 27.44 +5.27 51 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 26.16 +5.34 51 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 24.66 +4.90 50 0 167 0
30MAR27 112.50 C 0.00 0.00 0.00 23.51 +4.75 50 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 22.33 +4.52 50 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 21.29 +4.37 50 0 352 0
30MAR27 120.00 C 0.00 0.00 0.00 20.04 +3.97 50 0 2,003 0
30MAR27 122.50 C 0.00 0.00 0.00 19.10 +3.83 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 18.21 +3.69 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 17.37 +3.58 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 16.29 +3.16 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 15.80 +3.30 51 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 14.72 +2.83 50 0 412 0
30MAR27 137.50 C 14.40 14.69 14.40 14.44 +3.00 51 10 411 0
30MAR27 140.00 C 0.00 0.00 0.00 13.75 +2.93 51 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 13.13 +2.89 51 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 12.75 +3.07 52 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 12.12 +2.96 52 0 3 0
30MAR27 150.00 C 11.60 11.60 11.60 11.51 +2.85 52 1 142 +1
30MAR27 152.50 C 0.00 0.00 0.00 10.94 +2.99 52 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 10.39 +2.87 52 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 9.87 +2.76 52 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 9.37 +2.65 52 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 8.90 +2.55 52 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 8.45 +2.44 52 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 8.03 +2.35 52 0 80 0
30MAR27 170.00 C 8.30 8.30 8.30 7.62 +2.25 52 5 96 +5
30MAR27 172.50 C 0.00 0.00 0.00 7.03 +1.95 51 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 6.68 +1.88 51 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 6.34 +1.80 51 0 55 0
30MAR27 180.00 C 6.90 6.90 6.90 6.02 +1.73 51 5 279 0
29JUN27 75.00 C 0.00 0.00 0.00 48.83 +6.18 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 47.00 +6.08 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 45.23 +5.99 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 43.51 +5.88 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 41.84 +5.78 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 40.22 +5.67 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 38.66 +5.57 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 37.14 +5.45 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.68 +5.34 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.26 +5.22 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.89 +5.10 50 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 31.58 +5.00 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.30 +4.87 50 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 29.08 +4.75 50 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 27.90 +5.10 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.76 +4.94 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.28 +4.39 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.26 +4.26 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.31 +4.15 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 22.37 +4.01 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.49 +3.89 50 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 20.65 +3.78 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.65 +3.47 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.08 +3.55 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.15 +3.24 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 17.65 +3.37 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.33 +2.46 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 16.32 +3.42 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.92 +3.59 51 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 15.26 +3.48 51 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 14.63 +3.04 51 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 14.02 +3.02 51 0 66 0
29JUN27 155.00 C 0.00 0.00 0.00 13.04 +2.76 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 12.50 +2.68 50 0 53 0
TOTAL CALL 6,426 239,152 +1,975
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.01 96 0 20 0
10JUL26 100.00 P 0.06 0.06 0.06 0.01 -0.05 84 6 195 -6
10JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.18 73 0 330 0
10JUL26 105.00 P 0.08 0.08 0.08 0.02 -0.47 66 3 95 0
10JUL26 107.50 P 0.36 0.39 0.13 0.08 -1.00 67 21 194 -4
10JUL26 110.00 P 0.89 0.94 0.20 0.23 -1.78 66 53 427 +30
10JUL26 112.50 P 1.54 1.76 0.52 0.56 -2.85 66 88 145 +64
10JUL26 115.00 P 1.70 1.76 0.85 1.18 -4.07 65 37 55 +16
10JUL26 117.50 P 2.10 2.35 2.10 2.23 -5.03 65 39 23 +21
10JUL26 120.00 P 0.00 0.00 0.00 3.69 -5.85 65 0 2 0
10JUL26 122.50 P 0.00 0.00 0.00 5.55 -6.39 66 0 2 0
10JUL26 125.00 P 0.00 0.00 0.00 7.70 -6.71 66 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 10.01 -6.89 66 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 12.44 -6.96 67 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 14.91 -6.99 68 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.06 61 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.03 -0.14 58 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.07 -0.26 58 0 15 0
17JUL26 100.00 P 0.22 0.22 0.22 0.15 -0.47 58 4 37 +4
17JUL26 102.50 P 0.00 0.00 0.00 0.29 -0.74 58 0 113 0
17JUL26 105.00 P 0.94 0.97 0.72 0.52 -1.11 58 68 20 -31
17JUL26 107.50 P 1.51 1.55 0.85 0.86 -1.63 58 283 191 +119
17JUL26 110.00 P 2.24 2.27 1.22 1.34 -2.26 57 120 83 +77
17JUL26 112.50 P 3.47 3.47 2.56 2.03 -2.98 56 30 30 +30
17JUL26 115.00 P 0.00 0.00 0.00 2.93 -3.72 56 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 4.11 -4.25 57 0 0 0
17JUL26 120.00 P 5.10 5.10 5.10 5.55 -4.80 57 5 5 +5
17JUL26 122.50 P 0.00 0.00 0.00 7.21 -5.28 58 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 9.00 -5.75 57 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 10.99 -6.10 58 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 13.11 -6.38 57 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 15.35 -6.88 58 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.05 56 0 399 0
30JUL26 85.00 P 0.15 0.15 0.15 0.03 -0.09 54 6 330 -2
30JUL26 87.50 P 0.00 0.00 0.00 0.06 -0.15 54 0 307 0
30JUL26 90.00 P 0.28 0.28 0.28 0.11 -0.25 54 7 545 -7
30JUL26 92.50 P 0.00 0.00 0.00 0.19 -0.39 54 0 781 0
30JUL26 95.00 P 0.00 0.00 0.00 0.31 -0.54 54 0 1,256 0
30JUL26 97.50 P 0.00 0.00 0.00 0.50 -0.73 54 0 3,329 0
30JUL26 100.00 P 1.14 1.29 0.83 0.77 -0.98 54 183 2,382 -36
30JUL26 102.50 P 1.69 1.80 1.08 1.10 -1.31 54 191 1,806 -54
30JUL26 105.00 P 2.23 2.49 1.43 1.59 -1.62 54 178 2,043 +6
30JUL26 107.50 P 3.69 3.69 2.07 2.11 -2.10 53 113 920 +38
30JUL26 110.00 P 3.85 3.86 2.64 2.83 -2.60 53 88 5,018 +19
30JUL26 112.50 P 5.00 5.30 3.84 3.71 -3.15 53 135 1,595 -4
30JUL26 115.00 P 6.46 6.60 4.50 4.72 -3.69 52 80 5,913 -54
30JUL26 117.50 P 6.77 6.91 5.56 6.00 -4.05 53 239 946 +42
30JUL26 120.00 P 8.00 8.00 6.97 7.41 -4.60 53 28 2,398 -20
30JUL26 122.50 P 9.18 9.18 9.18 9.03 -4.73 54 1 6,282 +1
30JUL26 125.00 P 12.40 12.40 12.40 10.34 -5.46 51 6 998 0
30JUL26 127.50 P 0.00 0.00 0.00 12.45 -6.02 54 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 14.38 -6.36 53 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 16.69 -5.87 57 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 18.95 -5.94 59 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 21.15 -6.42 60 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 23.00 -6.64 53 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 25.54 -6.51 58 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 28.20 -6.86 65 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 30.28 -6.66 60 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 32.77 -7.16 63 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 34.96 -7.00 54 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 37.49 -6.91 58 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.16 -6.74 69 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 42.65 -6.75 71 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.95 -6.95 64 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 47.40 -7.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.90 -7.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 52.40 -7.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.90 -7.00 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 57.40 -7.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.06 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.09 -0.10 55 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.15 -0.14 55 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.23 -0.19 55 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.34 -0.28 55 0 304 0
28AUG26 85.00 P 0.84 0.84 0.67 0.49 -0.39 55 242 528 +242
28AUG26 87.50 P 0.00 0.00 0.00 0.67 -0.53 55 0 3 0
28AUG26 90.00 P 1.32 1.32 1.18 0.95 -0.64 55 45 276 +31
28AUG26 92.50 P 1.47 1.47 1.39 1.27 -0.81 55 80 347 0
28AUG26 95.00 P 1.68 1.74 1.68 1.66 -0.93 55 130 980 -80
28AUG26 97.50 P 2.60 2.60 2.28 2.09 -1.13 55 26 1,516 +10
28AUG26 100.00 P 2.68 2.68 2.68 2.58 -1.42 54 1 1,825 0
28AUG26 102.50 P 3.14 3.14 3.14 3.20 -1.73 54 30 1,301 +30
28AUG26 105.00 P 5.07 5.07 3.90 3.96 -2.04 54 46 1,158 +30
28AUG26 107.50 P 5.73 5.73 5.26 4.76 -2.41 54 70 1,560 +51
28AUG26 110.00 P 6.23 6.23 6.23 5.72 -2.76 54 2 1,464 0
28AUG26 112.50 P 8.60 8.60 6.80 6.81 -3.11 54 114 563 +71
28AUG26 115.00 P 9.75 9.75 8.19 8.10 -3.34 55 5 458 +2
28AUG26 117.50 P 9.98 9.98 9.12 9.39 -3.68 55 50 1,241 +50
28AUG26 120.00 P 0.00 0.00 0.00 10.83 -3.60 55 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 12.40 -4.31 56 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 14.03 -4.55 56 0 530 0
28AUG26 127.50 P 14.85 14.85 14.85 15.44 -5.16 55 5 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 17.48 -5.14 56 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 19.36 -5.42 57 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 21.34 -5.60 57 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 23.35 -5.85 57 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 25.44 -5.96 58 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 27.51 -6.16 58 0 227 0
28AUG26 145.00 P 29.00 29.00 29.00 29.73 -5.82 59 2 634 0
28AUG26 147.50 P 0.00 0.00 0.00 31.93 -5.95 60 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 34.07 -6.16 59 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 36.50 -6.97 61 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 38.86 -6.99 62 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 41.11 -5.94 62 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.49 -6.55 63 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.85 -6.71 63 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.21 -6.22 64 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.10 -7.28 55 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 52.95 -6.89 64 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 54.99 -6.91 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 57.45 -7.64 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.05 54 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.08 54 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 -0.11 54 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 -0.15 54 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.39 -0.19 54 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.53 -0.27 54 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.71 -0.38 54 0 4,032 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 -0.49 54 0 104 0
29SEP26 85.00 P 0.00 0.00 0.00 1.26 -0.56 54 0 517 0
29SEP26 87.50 P 0.00 0.00 0.00 1.61 -0.71 54 0 513 0
29SEP26 90.00 P 2.12 2.12 2.12 2.02 -0.84 54 4 3,091 0
29SEP26 92.50 P 0.00 0.00 0.00 2.52 -0.95 54 0 6,905 0
29SEP26 95.00 P 0.00 0.00 0.00 2.96 -1.23 54 0 1,955 0
29SEP26 97.50 P 4.26 4.26 4.26 3.54 -1.53 53 15 1,730 0
29SEP26 100.00 P 0.00 0.00 0.00 4.23 -1.70 53 0 8,462 0
29SEP26 102.50 P 5.28 5.28 4.92 4.98 -1.97 53 32 7,764 +30
29SEP26 105.00 P 0.00 0.00 0.00 5.85 -2.23 53 0 7,346 0
29SEP26 107.50 P 0.00 0.00 0.00 6.84 -2.47 53 0 5,875 0
29SEP26 110.00 P 7.90 7.90 7.90 7.90 -2.73 53 7 10,734 -7
29SEP26 112.50 P 9.43 9.43 9.43 9.07 -2.99 53 11 3,470 -11
29SEP26 115.00 P 10.20 10.35 10.20 10.34 -3.23 53 2,048 4,606 +106
29SEP26 117.50 P 0.00 0.00 0.00 12.00 -3.15 55 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 13.49 -3.34 56 0 5,082 0
29SEP26 122.50 P 15.65 15.65 15.65 14.98 -3.67 56 10 2,309 +10
29SEP26 125.00 P 0.00 0.00 0.00 16.31 -4.20 55 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 18.00 -4.38 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 19.76 -4.58 55 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 21.60 -4.78 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 23.53 -4.89 56 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 25.52 -5.05 57 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 27.52 -5.22 58 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 29.56 -5.37 58 0 1,325 0
29SEP26 145.00 P 32.88 32.88 32.88 31.63 -5.59 58 5 239 -5
29SEP26 147.50 P 0.00 0.00 0.00 33.74 -5.77 59 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 35.90 -5.72 59 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 37.92 -5.88 59 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 40.17 -6.06 59 0 1,219 0
29SEP26 157.50 P 43.17 43.17 43.17 42.32 -5.82 59 15 1,104 +15
29SEP26 160.00 P 0.00 0.00 0.00 44.62 -6.31 60 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 46.87 -6.23 60 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 49.14 -5.57 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.58 -6.33 62 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 53.08 -7.28 54 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 56.25 -6.51 62 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 57.84 -7.25 54 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 60.24 -6.70 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.66 -6.76 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.10 -6.80 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.54 -6.86 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.99 -6.91 54 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.46 -6.94 54 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.93 -6.97 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.41 -6.99 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.90 -7.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.40 -7.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 87.40 -7.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.40 -7.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.40 -7.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.40 -7.00 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.42 -0.75 52 0 17 0
29OCT26 85.00 P 0.00 0.00 0.00 1.80 -0.91 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.27 -0.99 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 2.80 -1.11 52 0 180 0
29OCT26 92.50 P 0.00 0.00 0.00 3.35 -1.27 52 0 68 0
29OCT26 95.00 P 0.00 0.00 0.00 3.99 -1.41 52 0 25 0
29OCT26 97.50 P 4.48 4.48 4.48 4.51 -1.78 51 20 20 +20
29OCT26 100.00 P 0.00 0.00 0.00 5.42 -1.86 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 6.26 -2.08 52 0 150 0
29OCT26 105.00 P 0.00 0.00 0.00 7.20 -2.31 52 0 155 0
29OCT26 107.50 P 0.00 0.00 0.00 8.23 -2.53 52 3,500 9,150 +3,500
29OCT26 110.00 P 0.00 0.00 0.00 9.34 -2.77 52 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 10.53 -2.99 52 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.82 -3.21 52 0 968 0
29OCT26 117.50 P 0.00 0.00 0.00 13.18 -3.48 52 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 14.63 -3.70 52 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 16.37 -3.83 54 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 17.91 -4.05 54 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 19.59 -4.25 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 21.30 -4.42 54 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 23.04 -4.63 54 0 0 0
30DEC26 55.00 P 0.60 0.60 0.58 0.16 -0.08 52 30 73 +30
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.11 52 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.16 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 -0.19 52 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 -0.26 52 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.78 -0.30 52 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 0.99 -0.40 52 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 -0.46 52 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.57 -0.57 52 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 1.93 -0.65 52 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 2.35 -0.87 52 0 462 0
30DEC26 82.50 P 0.00 0.00 0.00 2.88 -0.91 52 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 3.45 -1.05 52 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 4.03 -1.21 52 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 4.73 -1.31 52 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 5.46 -1.50 52 0 3,701 0
30DEC26 95.00 P 0.00 0.00 0.00 6.23 -1.65 52 0 728 0
30DEC26 97.50 P 0.00 0.00 0.00 7.11 -1.83 52 0 2,143 0
30DEC26 100.00 P 9.05 9.05 9.05 8.01 -2.03 52 4 6,549 -4
30DEC26 102.50 P 0.00 0.00 0.00 8.99 -2.18 52 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 10.04 -2.38 52 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 11.17 -2.56 52 0 2,186 0
30DEC26 110.00 P 12.50 12.50 12.40 12.36 -2.74 52 10 19,612 -5
30DEC26 112.50 P 0.00 0.00 0.00 13.62 -2.92 52 0 2,553 0
30DEC26 115.00 P 0.00 0.00 0.00 14.96 -3.09 53 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 16.35 -3.30 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 17.81 -3.44 53 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 19.33 -3.66 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 21.01 -3.70 53 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 22.63 -3.82 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 24.35 -3.98 54 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 26.07 -4.16 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 27.81 -4.33 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 29.65 -4.43 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 31.55 -4.58 55 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 33.45 -4.74 55 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 35.37 -4.89 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 37.37 -3.74 55 0 365 0
30DEC26 150.00 P 39.39 39.39 39.39 39.43 -3.81 56 1 395 +1
30DEC26 152.50 P 0.00 0.00 0.00 41.49 -3.89 56 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 42.30 -5.22 52 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 44.34 -5.33 52 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 46.47 -5.41 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 48.61 -5.51 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.75 -5.62 52 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 52.90 -5.72 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.10 -5.79 52 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 57.34 -5.87 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.59 -5.96 52 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.84 -6.05 52 0 0 0
30DEC26 180.00 P 65.50 65.50 65.50 64.10 -6.13 52 1 49 0
30DEC26 182.50 P 0.00 0.00 0.00 66.40 -6.19 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.73 -6.25 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 71.07 -6.32 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.41 -6.39 52 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 75.76 -6.45 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.12 -6.51 52 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.52 -6.55 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.92 -6.61 52 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 -0.20 51 0 438 0
30MAR27 60.00 P 0.00 0.00 0.00 0.88 -0.21 51 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.10 -0.29 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.38 -0.38 51 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.70 -0.41 51 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.05 -0.49 51 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.48 -0.54 51 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.92 -0.67 51 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.45 -0.71 51 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.02 -0.83 51 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 4.60 -0.98 51 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 5.32 -1.18 51 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 6.06 -1.37 51 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 6.80 -1.57 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 7.71 -1.61 51 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 8.66 -1.70 51 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 9.81 -1.64 52 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 10.61 -2.00 51 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 11.66 -2.17 51 0 61 0
30MAR27 105.00 P 12.90 12.90 12.90 12.79 -2.33 51 5 137 0
30MAR27 107.50 P 0.00 0.00 0.00 14.13 -2.33 52 0 937 0
30MAR27 110.00 P 0.00 0.00 0.00 15.48 -2.38 52 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 16.81 -2.51 52 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 17.94 -2.90 51 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 19.36 -3.01 52 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 21.08 -2.90 52 0 1,687 0
30MAR27 122.50 P 0.00 0.00 0.00 22.37 -3.47 52 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 24.04 -2.73 52 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 25.66 -2.81 52 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.34 -2.83 52 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 29.09 -2.85 53 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 30.92 -2.88 53 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 31.87 -3.80 51 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 34.45 -3.09 53 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 35.44 -3.98 51 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 37.30 -4.09 51 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 40.15 -3.25 54 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 41.05 -4.37 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 44.14 -3.31 54 0 0 0
30MAR27 155.00 P 45.67 45.67 45.67 46.15 -3.34 54 5 5 0
30MAR27 157.50 P 0.00 0.00 0.00 48.17 -3.41 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.97 -4.75 51 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 50.99 -4.89 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.03 -5.00 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.09 -5.11 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.24 -5.13 51 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 59.39 -5.22 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.55 -5.32 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 63.71 -5.43 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.88 -5.53 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 4.15 -0.80 50 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 4.74 -0.96 50 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.41 -1.04 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.16 -1.08 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.91 -1.25 50 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 7.70 -1.65 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.63 -1.68 50 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 9.56 -1.78 50 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 10.70 -1.74 51 0 0 0
29JUN27 97.50 P 11.75 11.75 11.75 11.71 -1.88 51 1 2,082 -1
29JUN27 100.00 P 0.00 0.00 0.00 12.79 -1.99 50 0 599 0
29JUN27 102.50 P 0.00 0.00 0.00 13.91 -2.15 50 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 15.10 -2.27 51 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 16.33 -2.41 51 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 17.62 -2.54 50 0 229 0
29JUN27 112.50 P 0.00 0.00 0.00 18.96 -2.68 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 20.35 -2.81 51 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 21.79 -2.94 51 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 23.27 -3.24 51 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 24.80 -3.25 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.55 -2.56 51 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 28.26 -2.56 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.89 -2.64 52 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.80 -3.45 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 32.51 -3.48 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.22 -3.64 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.93 -3.81 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.66 -3.96 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.48 -4.03 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.35 -4.06 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.23 -4.14 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.12 -4.27 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.01 -4.41 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.91 -4.55 50 0 0 0
TOTAL PUT 8,584 325,270 +4,370
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$ 143.90
10JUL26 102.50 C 0.00 0.00 0.00 41.42 +6.89 147 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 38.92 +6.89 135 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 36.42 +6.89 124 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 33.92 +6.54 114 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 31.42 +6.89 103 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 28.92 +6.89 92 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 26.86 +7.33 176 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 23.92 +6.87 70 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 21.42 +6.83 56 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 18.93 +6.75 72 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 16.44 +6.58 68 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 13.97 +6.27 66 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 11.56 +5.73 67 0 16 0
10JUL26 135.00 C 0.00 0.00 0.00 9.25 +5.00 67 0 1 0
10JUL26 137.50 C 3.26 5.67 3.26 7.11 +4.23 67 18 63 -10
10JUL26 140.00 C 3.00 3.60 3.00 5.20 +3.35 67 3 26 0
10JUL26 142.50 C 2.00 2.00 2.00 3.74 +2.62 70 15 30 +15
10JUL26 145.00 C 1.17 1.78 1.15 2.45 +1.81 69 45 180 +18
10JUL26 147.50 C 1.26 1.45 1.26 1.51 +1.17 68 24 115 0
10JUL26 150.00 C 0.40 0.77 0.30 0.87 +0.70 68 1,378 555 +165
10JUL26 152.50 C 0.17 0.49 0.17 0.47 +0.38 68 186 159 +159
10JUL26 155.00 C 0.40 0.45 0.40 0.24 +0.20 68 146 146 +146
10JUL26 157.50 C 0.00 0.00 0.00 0.11 +0.09 67 0 0 0
10JUL26 160.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
10JUL26 162.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 29.77 +7.55 103 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 26.86 +7.03 80 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 24.38 +6.88 74 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 21.69 +6.44 58 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 19.33 +6.21 58 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 17.04 +5.92 58 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 14.84 +5.56 58 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 12.77 +5.19 58 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 10.83 +4.51 58 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 9.06 +4.03 58 0 0 0
17JUL26 140.00 C 5.22 7.58 5.22 7.37 +3.45 57 77 67 +64
17JUL26 142.50 C 6.20 6.20 6.20 6.13 +3.13 59 115 125 +115
17JUL26 145.00 C 2.78 4.90 2.78 4.95 +2.69 60 32 78 +17
17JUL26 147.50 C 3.04 3.60 3.04 3.90 +2.23 59 88 108 +88
17JUL26 150.00 C 2.28 3.24 2.28 3.01 +1.80 59 247 235 +192
17JUL26 152.50 C 1.75 2.15 1.75 2.29 +1.43 59 59 74 +50
17JUL26 155.00 C 1.03 1.81 1.03 1.71 +1.11 59 80 40 +30
17JUL26 157.50 C 0.79 0.89 0.79 1.26 +0.84 59 25 25 +25
17JUL26 160.00 C 0.00 0.00 0.00 0.91 +0.63 59 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.65 +0.46 59 50 50 +50
30JUL26 102.50 C 0.00 0.00 0.00 41.61 +6.38 54 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 39.10 +6.32 46 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 36.68 +6.52 54 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.24 +6.15 55 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 31.83 +6.47 55 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.83 +6.85 65 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 26.86 +6.07 47 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 24.38 +5.69 44 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 22.06 +5.37 44 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 19.88 +5.08 46 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 18.45 +5.42 55 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 16.01 +4.62 50 0 452 0
30JUL26 132.50 C 0.00 0.00 0.00 14.68 +4.70 55 0 373 0
30JUL26 135.00 C 12.00 12.00 12.00 12.97 +4.26 55 2 484 0
30JUL26 137.50 C 8.20 9.30 8.20 11.04 +3.69 52 8 436 -1
30JUL26 140.00 C 9.20 9.99 9.20 9.81 +3.45 54 20 4,498 -5
30JUL26 142.50 C 8.72 8.72 8.72 8.53 +3.18 54 15 446 -15
30JUL26 145.00 C 5.20 7.57 5.00 7.37 +2.90 55 49 429 +14
30JUL26 147.50 C 5.37 5.46 5.00 6.34 +2.62 55 41 186 +31
30JUL26 150.00 C 4.12 5.70 3.63 5.52 +2.45 56 22 600 +3
30JUL26 152.50 C 4.75 4.75 4.75 4.66 +2.15 56 2 395 0
30JUL26 155.00 C 3.10 3.10 3.10 3.90 +1.86 56 8 668 +8
30JUL26 157.50 C 2.53 3.29 2.53 3.25 +1.60 56 69 1,226 +20
30JUL26 160.00 C 2.30 3.04 2.22 2.69 +1.36 55 251 1,422 +225
30JUL26 162.50 C 1.72 2.60 1.72 2.21 +1.15 55 517 723 +464
30JUL26 165.00 C 2.09 2.26 2.09 1.80 +0.96 55 235 555 +200
30JUL26 167.50 C 1.00 1.70 1.00 1.47 +0.81 55 4 282 +4
30JUL26 170.00 C 1.07 1.60 1.07 1.18 +0.66 55 101 406 +99
30JUL26 172.50 C 1.09 1.09 1.09 0.95 +0.55 55 4 204 -4
30JUL26 175.00 C 0.00 0.00 0.00 0.76 +0.45 55 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 0.60 +0.36 55 0 217 0
30JUL26 180.00 C 0.82 0.82 0.82 0.48 +0.30 55 50 424 +50
30JUL26 182.50 C 0.00 0.00 0.00 0.38 +0.24 55 0 97 0
30JUL26 185.00 C 0.60 0.60 0.60 0.29 +0.18 55 125 240 +48
30JUL26 187.50 C 0.00 0.00 0.00 0.23 +0.15 55 0 245 0
30JUL26 190.00 C 0.40 0.40 0.40 0.18 +0.12 55 6 3,822 -6
30JUL26 192.50 C 0.00 0.00 0.00 0.14 +0.09 55 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.11 +0.07 55 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.08 +0.05 55 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.06 +0.04 55 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 41.66 +5.67 0 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 39.49 +5.61 42 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 37.45 +5.41 50 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 34.95 +4.92 47 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.12 +6.13 63 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 30.80 +5.17 51 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 28.64 +4.87 51 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 27.73 +5.74 59 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 24.93 +4.63 53 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 23.29 +4.79 54 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 22.17 +5.01 58 0 383 0
28AUG26 130.00 C 16.71 16.71 16.71 20.52 +5.27 58 1 347 0
28AUG26 132.50 C 0.00 0.00 0.00 18.96 +4.58 58 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 17.47 +4.17 58 0 277 0
28AUG26 137.50 C 0.00 0.00 0.00 15.97 +4.01 58 0 310 0
28AUG26 140.00 C 0.00 0.00 0.00 14.97 +3.95 59 0 275 0
28AUG26 142.50 C 12.32 12.32 12.32 13.68 +3.66 59 15 370 -15
28AUG26 145.00 C 0.00 0.00 0.00 12.41 +3.30 59 0 354 0
28AUG26 147.50 C 10.42 10.42 10.42 11.37 +3.13 59 15 292 +15
28AUG26 150.00 C 0.00 0.00 0.00 10.54 +3.12 60 0 517 0
28AUG26 152.50 C 8.88 8.88 8.88 9.57 +2.90 59 15 613 +15
28AUG26 155.00 C 0.00 0.00 0.00 8.72 +2.74 59 0 316 0
28AUG26 157.50 C 0.00 0.00 0.00 7.90 +2.54 59 0 353 0
28AUG26 160.00 C 6.76 6.76 6.75 7.14 +2.35 59 33 312 +30
28AUG26 162.50 C 0.00 0.00 0.00 6.45 +2.18 59 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 5.81 +2.01 59 0 155 0
28AUG26 167.50 C 0.00 0.00 0.00 5.23 +1.85 59 0 184 0
28AUG26 170.00 C 4.50 4.50 4.50 4.69 +1.69 59 3 98 0
28AUG26 172.50 C 0.00 0.00 0.00 4.21 +1.55 59 0 202 0
28AUG26 175.00 C 0.00 0.00 0.00 3.77 +1.41 59 0 138 0
28AUG26 177.50 C 3.73 3.73 3.65 3.37 +1.29 59 90 204 +90
28AUG26 180.00 C 2.35 3.49 2.35 3.01 +1.17 59 122 954 +72
28AUG26 182.50 C 3.19 3.19 2.80 2.69 +1.07 59 120 443 +120
28AUG26 185.00 C 2.91 2.96 2.82 2.39 +0.96 59 88 172 +60
28AUG26 187.50 C 2.68 2.68 2.68 2.13 +0.87 59 30 294 +30
28AUG26 190.00 C 1.80 2.35 1.80 1.89 +0.79 59 61 803 +1
28AUG26 192.50 C 0.00 0.00 0.00 1.68 +0.71 59 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 1.49 +0.64 59 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 1.32 +0.58 59 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 1.17 +0.52 59 0 230 0
29SEP26 102.50 C 0.00 0.00 0.00 43.30 +5.91 53 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 41.68 +5.95 58 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 39.63 +5.97 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 37.95 +6.23 60 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 35.37 +5.53 56 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 33.26 +5.24 55 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 30.99 +4.69 53 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 29.51 +4.84 55 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 27.69 +4.58 55 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 25.97 +4.36 54 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 24.21 +4.02 54 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 22.73 +3.89 54 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 21.32 +3.69 54 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 19.97 +3.57 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 19.15 +3.90 57 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 18.14 +4.04 58 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 16.87 +3.78 57 0 75 0
29SEP26 145.00 C 0.00 0.00 0.00 15.77 +3.63 57 0 82 0
29SEP26 147.50 C 0.00 0.00 0.00 14.72 +3.45 58 0 108 0
29SEP26 150.00 C 0.00 0.00 0.00 13.73 +3.21 58 0 191 0
29SEP26 152.50 C 0.00 0.00 0.00 12.66 +2.94 57 0 380 0
29SEP26 155.00 C 10.88 10.88 10.88 11.80 +2.69 57 15 511 0
29SEP26 157.50 C 10.14 10.14 10.14 11.14 +2.74 58 15 215 0
29SEP26 160.00 C 8.50 8.50 8.50 10.23 +2.72 58 4 993 0
29SEP26 162.50 C 0.00 0.00 0.00 9.63 +2.71 58 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 8.91 +2.55 58 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 8.00 +2.15 57 0 53 0
29SEP26 170.00 C 6.40 7.80 6.40 7.40 +2.03 57 9 42 0
29SEP26 172.50 C 0.00 0.00 0.00 6.83 +1.90 57 0 22 0
29SEP26 175.00 C 5.80 5.80 5.80 6.30 +1.78 57 6 139 -6
29SEP26 177.50 C 0.00 0.00 0.00 5.81 +1.67 57 0 16 0
29SEP26 180.00 C 4.60 4.60 4.60 5.36 +1.57 57 6 5,409 0
29SEP26 182.50 C 0.00 0.00 0.00 4.93 +1.46 57 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 4.54 +1.36 57 0 149 0
29SEP26 187.50 C 4.61 4.61 4.61 4.18 +1.27 57 50 78 +50
29SEP26 190.00 C 4.30 4.30 4.30 3.84 +1.18 57 50 4,340 -50
29SEP26 192.50 C 4.00 4.00 4.00 3.53 +1.10 57 10 34 0
29SEP26 195.00 C 0.00 0.00 0.00 3.24 +1.03 57 0 41 0
29SEP26 197.50 C 0.00 0.00 0.00 2.98 +0.96 57 0 242 0
29SEP26 200.00 C 3.10 3.50 3.10 2.73 +0.89 57 20 4,770 +20
29SEP26 205.00 C 2.90 2.90 2.90 2.30 +0.77 57 50 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.93 +0.66 57 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.62 +0.57 57 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 1.35 +0.48 57 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 1.13 +0.41 57 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.94 +0.34 57 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.79 +0.30 57 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.66 +0.26 57 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.55 +0.22 57 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.45 +0.18 57 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.38 +0.15 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.31 +0.12 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.26 +0.11 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.22 +0.09 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.18 +0.08 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.15 +0.07 57 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.12 +0.05 57 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.10 +0.04 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.07 +0.03 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 38.41 +5.19 53 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 35.92 +4.49 50 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 34.16 +4.46 51 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 32.45 +4.39 51 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 31.41 +4.77 54 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 29.21 +4.07 52 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 27.94 +4.23 53 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 26.68 +4.34 55 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 24.83 +3.79 53 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 23.42 +3.56 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.25 +3.59 54 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 20.87 +3.33 54 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 20.39 +3.97 56 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 19.24 +3.84 56 0 15 0
29OCT26 145.00 C 16.98 16.98 16.98 17.95 +3.49 56 15 60 +15
29OCT26 147.50 C 0.00 0.00 0.00 16.92 +3.36 56 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 16.10 +3.36 56 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 15.18 +3.23 56 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 14.14 +2.89 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 13.46 +2.96 57 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 12.70 +3.05 57 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 11.94 +2.93 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.62 +5.66 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 45.75 +5.54 56 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 43.26 +4.82 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.45 +5.64 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.88 +5.78 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.87 +5.31 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.54 +5.51 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.08 +4.52 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 33.61 +4.43 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.33 +5.45 58 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 31.57 +5.02 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.65 +4.32 55 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 27.72 +3.57 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 27.56 +4.53 57 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 26.24 +4.25 56 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 25.24 +4.31 57 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 24.07 +4.33 57 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 22.96 +4.18 57 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 22.01 +4.15 57 0 30 0
30DEC26 150.00 C 17.56 17.56 17.56 20.41 +3.85 55 2 53 +2
30DEC26 152.50 C 0.00 0.00 0.00 19.55 +3.01 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 19.38 +3.60 57 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 18.31 +3.29 57 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 17.57 +3.92 57 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 16.81 +3.79 57 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 16.02 +3.61 57 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 14.78 +2.89 56 0 21 0
30DEC26 170.00 C 12.10 12.10 12.10 14.09 +2.78 56 4 65 +4
30DEC26 172.50 C 0.00 0.00 0.00 13.48 +2.76 56 0 30 0
30DEC26 175.00 C 12.00 12.00 12.00 12.90 +2.76 56 1 4 +1
30DEC26 177.50 C 0.00 0.00 0.00 12.35 +2.73 56 0 0 0
30DEC26 180.00 C 10.70 10.70 10.70 11.83 +2.70 57 4 146 +4
30DEC26 182.50 C 0.00 0.00 0.00 11.33 +2.67 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.81 +2.60 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 10.29 +2.50 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.79 +2.40 57 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 9.31 +2.31 57 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 8.86 +2.22 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 8.42 +2.12 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 8.01 +2.04 57 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 7.24 +1.88 57 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 6.55 +1.73 57 0 119 0
30DEC26 215.00 C 6.74 6.74 6.74 5.92 +1.59 57 1 96 0
30DEC26 220.00 C 0.00 0.00 0.00 5.35 +1.46 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.83 +1.34 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 4.37 +1.24 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.94 +1.13 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.56 +1.03 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 3.22 +0.95 56 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.91 +0.87 56 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 2.55 +0.72 56 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 2.30 +0.66 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 2.08 +0.60 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.88 +0.55 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.70 +0.51 56 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.54 +0.47 56 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 1.39 +0.43 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 1.26 +0.39 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 1.14 +0.36 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 1.03 +0.33 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.87 +0.30 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.69 +0.23 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.57 +0.20 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.46 +0.16 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.38 +0.13 56 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 51.08 +5.44 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.37 +5.36 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.11 +4.68 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.40 +4.50 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.64 +5.23 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 42.40 +4.43 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.94 +4.35 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.50 +4.25 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.11 +4.17 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.77 +4.08 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.48 +4.00 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.66 +3.35 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.74 +3.55 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.40 +3.20 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 31.39 +4.31 56 0 451 0
30MAR27 140.00 C 29.55 29.55 29.55 29.44 +3.31 54 2 451 0
30MAR27 142.50 C 0.00 0.00 0.00 28.39 +3.27 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.43 +3.23 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 26.40 +3.07 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 25.50 +2.74 54 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 24.58 +3.80 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.44 +3.67 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.54 +3.78 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.67 +3.23 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 21.83 +4.06 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.56 +3.16 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 20.24 +3.47 56 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 19.23 +3.05 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.59 +2.99 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.97 +2.92 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.34 +2.81 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 16.74 +2.93 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 16.11 +2.79 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.51 +2.64 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 14.93 +2.49 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.37 +2.36 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 13.83 +2.18 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.31 +2.07 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 12.82 +2.01 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.34 +1.94 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 11.43 +1.82 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 10.59 +1.70 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.81 +1.59 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.09 +1.49 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 8.43 +1.40 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.81 +1.30 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 7.24 +1.22 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 6.71 +1.14 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.22 +1.06 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.77 +0.99 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.35 +0.93 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.97 +0.87 55 0 19 0
30MAR27 265.00 C 5.25 5.25 5.25 4.61 +0.92 55 11 81 0
29JUN27 102.50 C 0.00 0.00 0.00 54.34 +5.51 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.75 +5.45 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.20 +5.36 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.11 +4.70 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.35 +5.20 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.21 +4.41 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.85 +4.35 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.52 +4.29 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.20 +4.19 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.94 +4.12 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.73 +4.05 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.55 +3.98 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 37.39 +3.85 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.04 +3.54 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 35.64 +4.14 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.97 +4.44 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.95 +4.35 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.08 +4.39 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.04 +4.39 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.11 +4.30 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 30.22 +4.22 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.43 +4.21 57 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.59 +4.12 57 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.78 +4.01 57 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 26.92 +3.77 57 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.11 +4.34 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.38 +4.26 57 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.16 +3.82 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 22.98 +3.22 55 0 3 0
TOTAL CALL 4,985 86,972 +2,717
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 101 0 150 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 140 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.05 82 0 62 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.14 73 0 30 0
10JUL26 127.50 P 0.00 0.00 0.00 0.02 -0.32 69 0 60 0
10JUL26 130.00 P 0.00 0.00 0.00 0.06 -0.60 69 0 8 0
10JUL26 132.50 P 0.54 0.54 0.54 0.15 -1.05 68 11 138 -11
10JUL26 135.00 P 0.99 0.99 0.83 0.32 -1.71 66 22 201 -18
10JUL26 137.50 P 0.00 0.00 0.00 0.67 -2.50 66 0 5 0
10JUL26 140.00 P 2.02 2.02 2.02 1.26 -3.36 66 10 10 +5
10JUL26 142.50 P 0.00 0.00 0.00 2.13 -4.26 65 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 3.36 -5.23 65 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 4.95 -5.86 65 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 6.78 -6.36 62 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 9.03 -6.53 67 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 11.31 -6.71 67 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 13.69 -6.81 67 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 16.62 -6.55 108 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 19.17 -6.33 122 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 0.03 -0.10 59 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.06 -0.18 59 0 0 0
17JUL26 120.00 P 0.35 0.35 0.35 0.11 -0.30 58 5 5 +5
17JUL26 122.50 P 0.00 0.00 0.00 0.20 -0.46 58 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.35 -0.67 59 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.56 -0.93 59 0 48 0
17JUL26 130.00 P 1.26 1.26 0.98 0.83 -1.28 58 45 85 +37
17JUL26 132.50 P 1.77 1.77 1.38 1.24 -1.69 58 75 105 +75
17JUL26 135.00 P 1.97 1.97 1.97 1.79 -2.14 57 15 179 0
17JUL26 137.50 P 0.00 0.00 0.00 2.49 -2.63 57 0 46 0
17JUL26 140.00 P 0.00 0.00 0.00 3.37 -3.24 57 0 13 0
17JUL26 142.50 P 0.00 0.00 0.00 4.43 -3.63 57 0 0 0
17JUL26 145.00 P 6.97 6.97 6.97 5.72 -4.36 57 46 46 +46
17JUL26 147.50 P 0.00 0.00 0.00 7.32 -4.69 58 0 0 0
17JUL26 150.00 P 0.00 0.00 0.00 8.93 -5.14 58 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 10.72 -5.52 58 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 13.04 -5.46 64 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 14.72 -6.10 58 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 16.89 -6.30 58 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 19.72 -6.16 71 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.05 57 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.09 56 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.09 -0.14 55 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.15 -0.21 55 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.23 -0.31 55 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.35 -0.44 55 0 93 0
30JUL26 117.50 P 1.00 1.00 1.00 0.52 -0.59 55 3 184 +3
30JUL26 120.00 P 0.00 0.00 0.00 0.75 -0.76 55 0 362 0
30JUL26 122.50 P 1.48 1.54 1.44 1.03 -0.99 55 45 296 +45
30JUL26 125.00 P 2.18 2.18 2.18 1.41 -1.15 55 15 394 +15
30JUL26 127.50 P 2.77 2.77 2.63 1.78 -1.48 54 39 380 +9
30JUL26 130.00 P 3.52 3.52 2.28 2.32 -1.79 54 51 718 +15
30JUL26 132.50 P 4.00 4.00 4.00 2.94 -2.11 54 15 600 0
30JUL26 135.00 P 4.96 5.29 4.96 3.73 -2.39 54 17 657 +15
30JUL26 137.50 P 0.00 0.00 0.00 4.62 -2.85 54 0 625 0
30JUL26 140.00 P 0.00 0.00 0.00 5.67 -3.21 54 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 6.90 -3.47 54 0 742 0
30JUL26 145.00 P 0.00 0.00 0.00 8.28 -3.83 55 0 1,084 0
30JUL26 147.50 P 0.00 0.00 0.00 9.72 -4.16 55 0 450 0
30JUL26 150.00 P 0.00 0.00 0.00 11.15 -4.60 54 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 12.88 -4.81 55 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 14.65 -5.11 55 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 16.82 -5.05 57 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 18.46 -5.61 55 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 21.14 -5.19 61 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 23.29 -5.32 62 0 1,478 0
30JUL26 167.50 P 26.00 26.00 26.00 25.55 -5.69 63 15 2,030 -12
30JUL26 170.00 P 0.00 0.00 0.00 27.84 -5.79 65 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 30.19 -5.45 67 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 32.58 -5.45 69 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 35.01 -5.54 72 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 37.47 -5.90 74 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 39.90 -5.62 76 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 42.46 -5.55 80 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 44.68 -5.82 79 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 46.14 -7.05 55 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 49.47 -6.03 81 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 51.29 -6.83 67 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 54.33 -6.17 83 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 56.76 -6.24 85 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 62.45 -5.55 103 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 66.84 -6.16 96 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 71.83 -6.17 100 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 76.89 -6.11 106 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 82.24 -5.76 118 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 86.80 -6.20 112 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 91.89 -6.11 118 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 96.98 -6.02 125 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 102.37 -5.63 137 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.67 -0.42 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 0.89 -0.49 59 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.16 -0.60 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.45 -0.71 59 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 1.83 -0.86 59 0 125 0
28AUG26 115.00 P 2.84 2.84 2.84 2.23 -0.97 59 50 245 0
28AUG26 117.50 P 0.00 0.00 0.00 2.66 -1.13 58 0 53 0
28AUG26 120.00 P 4.08 4.08 3.27 3.15 -1.36 58 27 112 +27
28AUG26 122.50 P 3.76 3.76 3.76 3.76 -1.52 58 13 193 +13
28AUG26 125.00 P 0.00 0.00 0.00 4.38 -1.76 58 0 60 0
28AUG26 127.50 P 4.89 4.89 4.89 5.11 -1.99 57 4 67 +4
28AUG26 130.00 P 6.37 6.37 6.37 5.96 -2.18 57 10 132 0
28AUG26 132.50 P 0.00 0.00 0.00 6.87 -2.41 57 0 105 0
28AUG26 135.00 P 0.00 0.00 0.00 7.89 -2.63 57 0 206 0
28AUG26 137.50 P 0.00 0.00 0.00 8.99 -2.86 58 0 175 0
28AUG26 140.00 P 12.20 12.20 10.27 10.21 -3.17 58 32 209 +32
28AUG26 142.50 P 0.00 0.00 0.00 11.46 -3.33 58 0 271 0
28AUG26 145.00 P 13.84 13.84 13.47 12.85 -3.30 58 45 260 +15
28AUG26 147.50 P 14.61 14.61 14.29 14.34 -3.60 58 60 266 +60
28AUG26 150.00 P 0.00 0.00 0.00 15.84 -3.80 59 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 17.44 -4.00 59 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 19.03 -4.22 58 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 20.58 -4.57 58 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 22.41 -4.85 58 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 24.22 -5.04 58 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 26.94 -4.39 62 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 28.55 -4.88 61 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 30.12 -5.45 58 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 33.08 -4.67 64 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 34.78 -5.55 62 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 37.26 -4.95 64 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 39.23 -5.24 63 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 41.89 -4.87 67 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 44.18 -4.88 68 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 46.13 -5.21 66 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 48.81 -5.30 70 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.22 -5.24 71 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.56 -5.27 72 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 55.84 -5.36 72 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 57.97 -5.62 71 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.64 -0.68 57 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.00 -0.78 57 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.40 -0.81 57 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 2.75 -0.99 57 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.28 -1.13 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 3.80 -1.29 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 4.44 -1.42 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 5.11 -1.66 56 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 5.82 -1.86 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 6.67 -1.98 56 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 7.57 -2.13 56 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 8.55 -2.27 56 0 484 0
29SEP26 132.50 P 11.09 11.09 11.09 9.58 -2.43 56 15 130 +15
29SEP26 135.00 P 0.00 0.00 0.00 10.66 -2.59 56 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 11.85 -2.75 57 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 13.24 -2.78 57 0 634 0
29SEP26 142.50 P 0.00 0.00 0.00 14.41 -2.96 57 0 3 0
29SEP26 145.00 P 16.65 16.65 16.65 15.76 -3.32 57 15 96 +15
29SEP26 147.50 P 17.46 17.46 17.46 17.38 -3.34 57 15 364 +15
29SEP26 150.00 P 0.00 0.00 0.00 19.34 -3.07 59 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 20.46 -3.71 58 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 22.59 -3.37 60 0 404 0
29SEP26 157.50 P 25.50 25.50 25.50 24.29 -3.53 60 1 264 0
29SEP26 160.00 P 26.21 26.21 26.21 25.99 -3.73 60 1 332 -1
29SEP26 162.50 P 0.00 0.00 0.00 27.02 -4.65 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 29.63 -4.01 60 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 31.59 -4.08 61 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 33.14 -4.56 60 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 35.54 -4.25 62 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 37.58 -4.36 62 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 39.62 -4.47 62 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 41.16 -5.08 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 43.26 -5.14 60 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 45.43 -5.23 61 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 47.86 -5.07 62 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 49.63 -5.86 60 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 52.38 -5.12 63 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 54.17 -5.68 61 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 56.42 -5.78 61 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 59.32 -5.58 65 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 63.87 -5.37 66 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 68.47 -5.59 67 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 73.21 -5.56 68 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 76.89 -7.01 59 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 82.56 -6.04 68 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 87.23 -6.08 67 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 91.89 -6.26 66 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 97.19 -5.89 72 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 102.37 -5.70 75 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 109.29 -3.71 92 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 111.97 -6.15 76 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 116.90 -6.22 77 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 121.60 -6.40 75 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 126.49 -6.63 75 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 132.00 -6.00 84 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.48 -6.64 78 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 141.89 -6.23 86 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.50 -6.62 82 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.18 -7.08 76 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.55 -6.57 86 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 166.20 -6.92 81 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 176.36 -6.76 89 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 186.46 -6.58 94 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 196.37 -6.75 94 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 206.39 -6.73 97 0 0 0
29OCT26 110.00 P 4.10 4.10 4.10 3.90 -1.21 55 10 18 +10
29OCT26 112.50 P 0.00 0.00 0.00 4.47 -1.32 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.15 -1.44 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 5.83 -1.61 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 6.57 -1.82 55 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 7.43 -1.91 55 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 8.29 -2.11 55 0 15 0
29OCT26 127.50 P 10.56 10.56 10.56 9.27 -2.24 55 15 15 0
29OCT26 130.00 P 11.15 11.67 10.70 10.23 -2.48 55 45 45 +45
29OCT26 132.50 P 12.30 12.83 12.30 11.47 -2.57 55 30 30 0
29OCT26 135.00 P 14.07 14.16 14.07 12.55 -2.60 55 30 65 +15
29OCT26 137.50 P 15.38 15.38 14.48 13.89 -2.69 56 30 30 +30
29OCT26 140.00 P 0.00 0.00 0.00 15.20 -2.80 56 0 0 0
29OCT26 142.50 P 17.21 17.21 17.01 16.55 -2.70 56 30 30 +30
29OCT26 145.00 P 0.00 0.00 0.00 17.92 -2.91 56 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 19.38 -3.19 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 20.53 -3.72 55 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.18 -3.81 55 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 24.40 -3.35 57 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 25.77 -3.81 56 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 27.53 -3.91 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 29.45 -3.90 57 0 0 0
30DEC26 102.50 P 5.13 5.13 5.13 4.66 -0.86 56 50 494 +50
30DEC26 105.00 P 0.00 0.00 0.00 5.22 -1.00 56 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.88 -1.05 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.55 -1.20 55 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.25 -1.38 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 8.06 -1.46 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 8.92 -1.51 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.80 -1.94 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 10.69 -2.13 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.72 -2.06 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 12.84 -2.22 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.01 -2.29 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 15.16 -2.48 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 16.40 -2.55 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.68 -2.68 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.94 -2.88 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 20.40 -2.93 56 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.83 -3.06 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 23.29 -3.20 56 0 140 0
30DEC26 150.00 P 27.00 27.00 27.00 24.82 -3.29 56 15 304 0
30DEC26 152.50 P 0.00 0.00 0.00 26.39 -3.46 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.03 -3.55 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 30.19 -3.15 58 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 31.97 -3.20 58 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 33.72 -3.31 58 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 35.50 -3.39 58 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 36.98 -3.73 58 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 39.00 -3.76 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 40.87 -3.85 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 42.98 -3.74 59 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 44.85 -3.88 59 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 46.61 -4.14 59 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 48.53 -4.28 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 50.82 -4.08 60 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 52.50 -4.49 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 55.02 -4.09 60 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 56.90 -4.34 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 59.20 -4.20 61 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 61.31 -4.26 61 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 63.37 -4.54 61 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 67.51 -4.56 61 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 72.06 -4.70 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 76.36 -4.87 61 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 80.84 -4.89 62 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 85.31 -5.60 62 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 89.85 -5.70 62 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 94.78 -5.41 64 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 99.15 -5.74 63 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 103.31 -6.28 61 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 109.29 -5.09 67 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 113.47 -5.67 65 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 117.46 -6.44 61 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 123.28 -5.48 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.06 -6.38 61 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 132.93 -5.64 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.77 -6.73 62 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 142.78 -5.67 70 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 147.61 -5.81 71 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 152.57 -5.72 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.49 -5.98 72 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 166.52 -6.68 67 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 176.52 -6.60 69 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 186.46 -6.66 71 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 196.52 -6.60 74 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 206.51 -6.61 75 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.28 -1.00 55 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 8.01 -1.15 55 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.78 -1.29 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.59 -1.39 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.46 -1.43 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 11.34 -1.60 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.33 -1.70 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.33 -1.94 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.36 -2.08 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.57 -2.08 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 16.86 -2.05 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 17.96 -2.25 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 19.14 -2.46 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.48 -2.49 55 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 21.81 -2.57 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 23.18 -2.68 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 24.52 -2.86 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.06 -2.88 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 27.55 -2.98 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 29.08 -3.09 55 0 126 0
30MAR27 152.50 P 31.63 31.63 31.63 30.65 -2.31 55 15 15 +15
30MAR27 155.00 P 0.00 0.00 0.00 32.24 -3.34 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.90 -3.41 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 35.35 -3.72 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 36.96 -3.90 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.56 -3.13 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.31 -3.25 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.20 -3.20 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 45.03 -3.31 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.88 -3.33 58 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 48.80 -3.42 58 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 50.67 -3.51 58 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 52.62 -3.49 58 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 54.54 -3.62 58 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 56.51 -3.70 58 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 58.52 -3.73 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 60.54 -3.77 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 62.61 -3.78 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.65 -3.84 59 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 66.69 -3.90 59 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 70.83 -4.03 59 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 75.09 -4.10 59 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 79.41 -4.12 60 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 83.68 -4.29 60 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 88.10 -4.32 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.54 -4.56 60 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 97.02 -4.52 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.48 -3.79 63 0 12 0
30MAR27 245.00 P 105.00 105.00 105.00 105.00 -5.87 58 1 1 +1
30MAR27 250.00 P 0.00 0.00 0.00 110.56 -4.94 61 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 115.15 -5.00 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 119.79 -5.40 61 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 124.43 -5.47 62 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.66 -1.16 55 0 152 0
29JUN27 105.00 P 0.00 0.00 0.00 10.52 -1.23 55 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 11.45 -1.23 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.39 -1.24 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 13.32 -1.43 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.27 -1.60 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.37 -1.62 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.49 -1.62 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.61 -1.88 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.74 -2.01 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.01 -2.05 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.20 -2.20 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 22.49 -2.30 54 0 0 0
29JUN27 135.00 P 24.81 24.81 24.81 23.82 -2.41 54 44 47 +44
29JUN27 137.50 P 0.00 0.00 0.00 25.33 -2.35 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.58 -2.60 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 28.01 -2.70 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.50 -2.78 55 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 31.18 -2.74 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.53 -3.04 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 34.11 -2.36 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 35.71 -2.45 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 37.22 -2.61 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 38.87 -2.86 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 40.57 -3.52 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 42.30 -3.59 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 44.05 -3.66 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.57 -3.01 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 48.36 -3.09 56 0 0 0
TOTAL PUT 1,032 83,183 +664
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$ 45.42
30JUL26 32.00 C 0.00 0.00 0.00 13.55 +2.33 74 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.56 +2.34 70 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.56 +2.34 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.58 +2.35 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.59 +2.36 56 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.60 +2.36 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.61 +2.36 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.63 +2.34 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.53 +2.15 28 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 4.59 +2.11 28 0 30 0
30JUL26 42.00 C 2.50 3.41 2.50 3.70 +1.93 29 16 225 -16
30JUL26 43.00 C 3.20 3.20 3.20 2.88 +1.68 29 6 415 0
30JUL26 44.00 C 1.00 2.30 1.00 2.14 +1.38 28 428 1,372 -46
30JUL26 45.00 C 0.60 1.73 0.60 1.51 +1.06 28 158 567 +1
30JUL26 46.00 C 0.53 1.17 0.52 1.06 +0.79 28 320 532 +13
30JUL26 47.00 C 0.32 0.77 0.32 0.72 +0.58 29 250 379 +65
30JUL26 48.00 C 0.33 0.45 0.33 0.45 +0.38 29 27 889 +23
30JUL26 49.00 C 0.10 0.28 0.10 0.27 +0.24 29 397 924 +297
30JUL26 50.00 C 0.13 0.19 0.11 0.15 +0.13 29 381 972 +351
30JUL26 52.50 C 0.04 0.06 0.04 0.03 +0.02 29 193 288 +103
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.73 +2.51 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.67 +2.45 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.70 +2.38 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.73 +2.39 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.79 +2.41 39 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 7.79 +2.34 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.86 +2.29 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.78 +2.03 26 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 4.92 +1.95 27 0 76 0
28AUG26 42.00 C 0.00 0.00 0.00 4.11 +1.84 27 0 136 0
28AUG26 43.00 C 2.95 2.95 2.95 3.37 +1.64 27 15 135 -5
28AUG26 44.00 C 1.90 2.82 1.88 2.70 +1.43 26 117 217 -9
28AUG26 45.00 C 1.28 2.30 1.28 2.10 +1.18 26 102 671 -31
28AUG26 46.00 C 1.44 1.73 1.33 1.64 +0.99 26 657 686 +226
28AUG26 47.00 C 0.78 1.32 0.78 1.24 +0.79 26 173 273 -82
28AUG26 48.00 C 0.70 0.98 0.70 0.94 +0.64 27 117 376 -92
28AUG26 49.00 C 0.51 0.70 0.51 0.69 +0.50 27 119 395 -37
28AUG26 50.00 C 0.26 0.51 0.26 0.49 +0.37 27 147 265 +27
28AUG26 52.50 C 0.10 0.11 0.10 0.19 +0.15 27 30 290 +30
28AUG26 55.00 C 0.08 0.08 0.08 0.07 +0.06 27 4 193 +4
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 52 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 39 0 0 0
28AUG26 70.00 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 19.53 +2.23 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.55 +2.39 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.56 +2.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.57 +2.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.60 +2.41 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.59 +2.39 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.60 +2.38 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.73 +2.48 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.67 +2.40 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.70 +2.38 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.73 +2.31 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.79 +2.30 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.79 +2.20 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.86 +2.11 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.95 +1.99 25 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.12 +1.86 25 0 126 0
29SEP26 42.00 C 3.25 3.25 3.25 4.36 +1.77 25 15 167 +15
29SEP26 43.00 C 3.17 3.17 3.17 3.66 +1.62 25 15 113 +15
29SEP26 44.00 C 2.07 2.97 2.07 2.95 +1.35 24 61 328 +31
29SEP26 45.00 C 1.62 2.39 1.62 2.44 +1.22 25 120 261 -30
29SEP26 46.00 C 1.91 2.08 1.91 2.00 +1.06 25 62 477 +62
29SEP26 47.00 C 1.39 1.67 1.30 1.59 +0.89 25 65 565 -45
29SEP26 48.00 C 0.81 1.20 0.81 1.27 +0.76 26 45 317 0
29SEP26 49.00 C 0.83 0.93 0.83 0.99 +0.63 26 30 174 -15
29SEP26 50.00 C 0.40 0.51 0.40 0.75 +0.50 26 158 886 +75
29SEP26 52.50 C 0.33 0.37 0.33 0.36 +0.26 26 30 845 +30
29SEP26 55.00 C 0.17 0.23 0.17 0.16 +0.12 26 254 210 +30
29SEP26 57.50 C 0.10 0.12 0.10 0.07 +0.06 26 31 236 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 12.73 +2.48 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.67 +2.39 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.70 +2.37 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.73 +2.25 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.80 +2.23 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.87 +2.16 26 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.09 +2.18 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.09 +1.92 25 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 5.31 +1.87 25 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 4.58 +1.77 25 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 3.91 +1.62 25 0 490 0
29OCT26 44.00 C 2.22 3.29 2.22 3.30 +1.44 25 107 127 +77
29OCT26 45.00 C 2.13 2.80 2.13 2.72 +1.21 24 72 75 +35
29OCT26 46.00 C 2.11 2.20 2.06 2.28 +1.09 24 55 85 +45
29OCT26 47.00 C 1.69 1.82 1.69 1.89 +0.95 25 32 34 +17
29OCT26 48.00 C 1.37 1.60 1.37 1.55 +0.82 25 80 142 +65
29OCT26 49.00 C 0.00 0.00 0.00 1.26 +0.70 25 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 1.01 +0.59 25 0 4 0
29OCT26 52.50 C 0.00 0.00 0.00 0.55 +0.36 25 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 +0.19 25 0 90 0
29OCT26 57.50 C 0.17 0.18 0.17 0.14 +0.10 25 136 136 +136
30DEC26 28.00 C 0.00 0.00 0.00 17.67 +2.50 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.71 +2.53 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.71 +2.52 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.70 +2.49 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.71 +2.47 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.74 +2.47 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.77 +2.45 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.82 +2.36 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.90 +2.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.98 +1.90 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.10 +1.77 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.29 +1.66 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.67 +1.71 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.96 +1.61 25 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 5.29 +1.49 26 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 4.68 +1.40 25 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.11 +1.28 25 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 3.59 +1.16 26 100 179 +100
30DEC26 46.00 C 0.00 0.00 0.00 3.13 +1.07 26 100 120 +100
30DEC26 47.00 C 2.35 2.35 2.35 2.70 +1.00 26 1 40 +1
30DEC26 48.00 C 0.00 0.00 0.00 2.32 +0.89 25 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 1.99 +0.79 25 0 148 0
30DEC26 50.00 C 1.30 1.30 1.30 1.64 +0.64 25 2 109 +2
30DEC26 52.50 C 0.00 0.00 0.00 1.08 +0.46 25 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 +0.32 25 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.20 25 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.13 26 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.08 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.05 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.92 +2.50 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.97 +2.49 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.03 +2.47 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.09 +2.43 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.10 +2.29 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.21 +1.94 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.43 +1.93 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.52 +1.77 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.72 +1.65 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.18 +1.76 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.50 +1.69 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.86 +1.59 23 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 5.25 +1.61 23 0 95 0
30MAR27 44.00 C 3.66 3.66 3.66 4.70 +1.41 23 30 30 +22
30MAR27 45.00 C 3.63 3.64 3.63 4.17 +1.33 23 32 57 +17
30MAR27 46.00 C 3.47 3.47 3.47 3.71 +1.22 23 15 65 +15
30MAR27 47.00 C 0.00 0.00 0.00 3.26 +1.10 23 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 2.88 +1.02 23 60 204 +26
30MAR27 49.00 C 0.00 0.00 0.00 2.51 +0.96 23 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.14 +0.82 23 3 56 +3
30MAR27 52.50 C 0.00 0.00 0.00 1.50 +0.62 23 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 +0.46 23 0 55 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 +0.35 24 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.25 24 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 +0.17 24 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.12 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.07 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.26 +2.43 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.37 +2.41 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.49 +2.33 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.62 +2.24 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.71 +1.81 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 8.94 +1.77 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.17 +1.68 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.46 +1.77 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 7.01 +1.91 22 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 6.19 +1.62 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 5.61 +1.54 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.08 +1.46 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.57 +1.37 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.12 +1.29 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.68 +1.20 22 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.30 +1.12 22 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 2.94 +1.04 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.62 +0.95 22 0 28 0
29JUN27 52.50 C 0.00 0.00 0.00 1.97 +0.75 22 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.49 +0.65 23 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.07 +0.50 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.73 +0.35 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.51 +0.26 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.36 +0.20 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 +0.14 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 +0.10 22 0 54 0
TOTAL CALL 5,368 21,248 +1,652
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 257 0
30JUL26 40.00 P 0.11 0.11 0.09 0.05 -0.10 29 34 289 +25
30JUL26 41.00 P 0.24 0.24 0.19 0.10 -0.22 29 66 790 0
30JUL26 42.00 P 0.39 0.39 0.23 0.21 -0.39 29 87 488 +4
30JUL26 43.00 P 0.59 0.59 0.48 0.40 -0.63 29 26 929 -7
30JUL26 44.00 P 0.81 0.81 0.61 0.68 -0.92 29 52 654 0
30JUL26 45.00 P 1.61 1.61 0.97 1.05 -1.25 28 241 451 +37
30JUL26 46.00 P 1.81 1.81 1.46 1.58 -1.45 29 122 528 +77
30JUL26 47.00 P 2.39 2.40 2.08 2.21 -1.71 29 120 873 +45
30JUL26 48.00 P 0.00 0.00 0.00 2.95 -1.91 29 0 180 0
30JUL26 49.00 P 3.79 3.79 3.79 3.78 -2.06 29 26 141 0
30JUL26 50.00 P 4.65 4.65 4.65 4.67 -2.17 29 26 144 0
30JUL26 52.50 P 0.00 0.00 0.00 7.08 -2.45 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.58 -2.47 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.19 -2.36 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.58 -2.47 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.12 -2.43 67 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.62 -2.43 74 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.08 -2.47 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.58 -2.47 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.08 27 0 564 0
28AUG26 39.00 P 0.25 0.25 0.25 0.12 -0.14 27 3 324 +3
28AUG26 40.00 P 0.30 0.30 0.29 0.21 -0.22 27 50 205 +50
28AUG26 41.00 P 0.48 0.48 0.39 0.34 -0.35 27 25 414 +6
28AUG26 42.00 P 0.75 0.75 0.73 0.54 -0.50 27 16 390 -16
28AUG26 43.00 P 1.08 1.08 0.76 0.81 -0.68 27 91 277 -76
28AUG26 44.00 P 1.43 1.43 1.01 1.12 -0.92 27 113 311 +93
28AUG26 45.00 P 1.69 1.69 1.42 1.56 -1.14 27 229 674 +63
28AUG26 46.00 P 2.16 2.16 1.93 2.08 -1.26 27 330 386 +210
28AUG26 47.00 P 2.78 2.79 2.52 2.66 -1.48 27 195 225 +95
28AUG26 48.00 P 0.00 0.00 0.00 3.34 -1.66 27 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 4.09 -1.82 27 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 4.91 -1.95 27 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 7.15 -2.38 27 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 9.72 -2.33 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.19 -2.36 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.58 -2.47 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.12 -2.43 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.70 -2.35 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.08 -2.47 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.75 -2.30 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 240 0
29SEP26 37.00 P 0.23 0.23 0.23 0.10 -0.10 25 3 398 +3
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.15 25 0 220 0
29SEP26 39.00 P 0.42 0.42 0.42 0.28 -0.22 26 30 197 +26
29SEP26 40.00 P 0.46 0.46 0.46 0.42 -0.32 25 30 370 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 -0.45 26 0 443 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 -0.58 26 0 258 0
29SEP26 43.00 P 0.00 0.00 0.00 1.18 -0.76 25 0 438 0
29SEP26 44.00 P 1.62 1.62 1.46 1.55 -0.96 25 31 404 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.00 -1.15 25 0 300 0
29SEP26 46.00 P 2.90 2.90 2.69 2.55 -1.23 25 30 405 +15
29SEP26 47.00 P 3.24 3.24 3.01 3.16 -1.38 25 60 623 +15
29SEP26 48.00 P 0.00 0.00 0.00 3.94 -1.42 27 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 4.55 -1.67 25 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 5.32 -1.80 25 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 7.46 -2.20 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.76 -2.32 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.31 -2.24 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.58 -2.47 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.12 -2.43 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.70 -2.35 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.19 -2.36 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.75 -2.30 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 -0.09 25 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.18 -0.13 25 0 155 0
29OCT26 38.00 P 0.36 0.36 0.36 0.27 -0.20 25 15 24 +15
29OCT26 39.00 P 0.48 0.48 0.45 0.41 -0.27 25 30 30 +30
29OCT26 40.00 P 0.00 0.00 0.00 0.59 -0.37 25 0 19 0
29OCT26 41.00 P 0.00 0.00 0.00 0.81 -0.46 25 0 100 0
29OCT26 42.00 P 1.00 1.00 1.00 1.06 -0.60 24 4 15 0
29OCT26 43.00 P 0.00 0.00 0.00 1.37 -0.77 24 0 180 0
29OCT26 44.00 P 1.92 1.92 1.80 1.75 -0.99 24 31 378 +15
29OCT26 45.00 P 2.03 2.03 2.03 2.22 -1.16 24 2 60 0
29OCT26 46.00 P 2.97 2.97 2.71 2.82 -1.17 25 45 45 +45
29OCT26 47.00 P 3.46 3.49 3.25 3.39 -1.34 24 60 45 +45
29OCT26 48.00 P 0.00 0.00 0.00 4.06 -1.46 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.75 -1.60 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.51 -1.71 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.55 -2.16 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.82 -2.29 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.31 -2.24 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.09 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.13 26 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.16 26 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.20 26 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.42 -0.28 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 -0.37 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.75 -0.46 25 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 -0.58 25 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 1.26 -0.70 25 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 1.57 -0.83 25 0 317 0
30DEC26 43.00 P 0.00 0.00 0.00 2.00 -0.88 25 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 -1.04 25 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 2.90 -1.13 25 100 272 +100
30DEC26 46.00 P 0.00 0.00 0.00 3.44 -1.22 25 100 130 +100
30DEC26 47.00 P 0.00 0.00 0.00 4.01 -1.35 25 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 4.64 -1.45 25 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.31 -1.55 25 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 6.02 -1.65 26 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.91 -2.01 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.08 -2.16 25 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 12.38 -2.24 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.74 -2.31 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.13 -2.42 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.70 -2.35 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.19 -2.36 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.75 -2.30 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.07 24 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 -0.10 23 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.24 -0.11 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 -0.15 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.44 -0.21 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.58 -0.28 23 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.76 -0.33 23 0 88 0
30MAR27 39.00 P 0.00 0.00 0.00 0.98 -0.40 23 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.22 -0.49 23 3 67 +3
30MAR27 41.00 P 0.00 0.00 0.00 1.51 -0.70 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.85 -0.82 23 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 2.22 -0.95 23 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.65 -0.97 23 0 54 0
30MAR27 45.00 P 3.10 3.10 3.10 3.21 -0.99 24 15 187 +15
30MAR27 46.00 P 0.00 0.00 0.00 3.74 -1.09 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.29 -1.21 23 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 4.91 -1.30 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 5.55 -1.42 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.25 -1.50 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.17 -1.90 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.28 -2.06 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.51 -2.17 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.82 -2.23 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.18 -2.37 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.70 -2.35 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.19 -2.36 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.75 -2.30 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.25 -0.09 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.35 -0.12 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.47 -0.16 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.60 -0.22 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.76 -0.29 22 0 55 0
29JUN27 38.00 P 1.02 1.02 0.94 0.99 -0.33 23 40 62 0
29JUN27 39.00 P 1.24 1.24 1.23 1.24 -0.39 23 24 124 +4
29JUN27 40.00 P 0.00 0.00 0.00 1.53 -0.47 23 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 1.84 -0.55 23 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 2.21 -0.64 23 0 193 0
29JUN27 43.00 P 2.82 2.82 2.60 2.61 -0.73 23 19 64 +19
29JUN27 44.00 P 3.32 3.32 3.32 3.07 -0.83 23 17 92 +17
29JUN27 45.00 P 0.00 0.00 0.00 3.55 -0.80 23 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 4.10 -0.88 23 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 4.66 -0.97 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 5.29 -1.05 23 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 5.92 -1.15 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 6.65 -1.43 24 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 8.52 -1.69 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.56 -1.94 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.72 -2.10 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.97 -2.20 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.28 -2.29 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.70 -2.35 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.19 -2.36 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.75 -2.30 31 0 0 0
TOTAL PUT 2,541 24,280 +1,077
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 183.60
30JUL26 132.50 C 0.00 0.00 0.00 51.34 -0.72 41 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 48.85 -0.72 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 46.37 -0.72 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 43.78 -0.65 0 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 41.42 -0.81 45 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 38.96 -0.74 45 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 36.52 -0.84 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.10 -0.76 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.71 -0.36 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.36 -0.79 44 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 27.06 -0.81 44 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 24.82 -0.82 45 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 22.64 -0.84 44 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 20.54 -0.85 44 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 18.53 -0.87 44 0 42 0
30JUL26 170.00 C 19.00 19.00 19.00 17.12 -0.37 48 10 149 0
30JUL26 172.50 C 0.00 0.00 0.00 14.82 -0.87 44 0 94 0
30JUL26 175.00 C 9.14 9.14 9.14 13.13 -0.86 44 100 171 0
30JUL26 177.50 C 0.00 0.00 0.00 11.56 -0.85 44 0 119 0
30JUL26 180.00 C 9.58 9.58 9.58 9.98 -0.97 44 17 152 +17
30JUL26 182.50 C 0.00 0.00 0.00 8.78 -0.62 44 0 282 0
30JUL26 185.00 C 9.11 9.11 7.00 7.63 -0.99 45 78 240 +63
30JUL26 187.50 C 8.07 8.38 6.05 6.56 -0.91 45 106 127 +58
30JUL26 190.00 C 7.12 7.23 5.30 5.63 -0.80 45 76 167 +43
30JUL26 192.50 C 6.24 6.24 4.63 4.63 -0.88 44 46 136 +10
30JUL26 195.00 C 5.37 5.37 5.37 4.06 -0.63 45 17 49 0
30JUL26 197.50 C 3.38 3.38 3.38 3.39 -0.58 45 15 67 +14
30JUL26 200.00 C 4.00 4.00 2.37 2.81 -0.53 45 149 243 +119
30JUL26 205.00 C 2.70 2.70 2.70 1.90 -0.43 45 15 133 -14
30JUL26 210.00 C 0.00 0.00 0.00 1.21 -0.38 44 0 290 0
30JUL26 215.00 C 0.00 0.00 0.00 0.78 -0.25 44 0 105 0
30JUL26 220.00 C 0.64 0.64 0.64 0.49 -0.18 44 1 3 -1
30JUL26 225.00 C 0.00 0.00 0.00 0.30 -0.13 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.18 -0.09 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 51.83 -0.56 42 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 49.37 -0.62 41 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 46.80 -0.80 36 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 43.78 -1.47 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 41.97 -1.04 37 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 39.11 -1.61 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 36.81 -1.50 27 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 35.40 -0.81 42 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 33.62 -0.44 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 30.59 -1.69 38 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 29.52 -0.73 45 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 27.56 -0.73 45 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 25.67 -0.73 45 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 23.86 -0.72 45 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 22.12 -0.71 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 20.45 -0.70 45 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 18.87 -0.69 45 0 0 0
28AUG26 175.00 C 16.20 16.20 16.20 17.37 -0.67 45 12 188 +12
28AUG26 177.50 C 0.00 0.00 0.00 15.94 -0.66 45 0 60 0
28AUG26 180.00 C 14.14 14.14 13.73 14.17 -0.99 43 31 90 0
28AUG26 182.50 C 12.30 12.30 12.30 13.28 -0.67 45 16 126 +16
28AUG26 185.00 C 13.53 13.53 11.42 12.10 -0.94 45 32 59 +8
28AUG26 187.50 C 10.38 10.38 10.38 11.02 -0.91 45 1 15 +1
28AUG26 190.00 C 0.00 0.00 0.00 10.03 -0.84 45 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 9.12 -0.78 45 0 75 0
28AUG26 195.00 C 9.38 10.16 8.04 8.28 -0.70 45 17 32 +16
28AUG26 197.50 C 0.00 0.00 0.00 7.52 -0.60 46 0 30 0
28AUG26 200.00 C 7.79 7.79 6.54 6.81 -0.43 46 30 90 +15
28AUG26 205.00 C 6.44 6.44 6.14 5.45 -0.48 45 165 152 +111
28AUG26 210.00 C 0.00 0.00 0.00 4.39 -0.37 46 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 3.47 -0.32 46 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 2.72 -0.28 46 0 19 0
28AUG26 225.00 C 2.52 2.52 2.52 2.06 -0.29 45 15 440 -15
29SEP26 132.50 C 0.00 0.00 0.00 52.53 -1.44 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 50.02 -1.64 38 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 47.95 -1.01 41 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 45.79 -1.35 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 43.59 -0.80 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.46 -0.78 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.28 -0.78 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.22 -0.78 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.41 -0.62 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.62 -1.38 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.75 -0.72 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.94 -0.71 44 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 28.18 -0.71 44 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 26.49 -0.70 44 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 24.87 -0.69 44 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 23.31 -0.68 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.81 -0.67 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 20.39 -0.65 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 19.02 -0.65 44 0 430 0
29SEP26 180.00 C 17.04 17.04 16.84 17.51 -0.74 43 30 446 +30
29SEP26 182.50 C 0.00 0.00 0.00 16.43 -0.60 43 0 546 0
29SEP26 185.00 C 15.07 15.07 14.44 15.28 -0.70 44 12 45 0
29SEP26 187.50 C 0.00 0.00 0.00 14.20 -0.61 44 0 7 0
29SEP26 190.00 C 0.00 0.00 0.00 13.19 -0.64 44 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 12.23 -0.63 44 0 12 0
29SEP26 195.00 C 0.00 0.00 0.00 11.34 -0.59 44 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 10.51 -0.56 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 9.73 -0.53 44 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 8.37 -0.44 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 6.87 -0.63 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 5.77 -0.37 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.83 -0.33 44 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.02 -0.30 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.34 -0.26 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.76 -0.23 44 0 36 0
29SEP26 240.00 C 0.00 0.00 0.00 2.27 -0.21 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.87 -0.18 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.53 -0.15 44 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.25 -0.13 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.02 -0.11 44 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.82 -0.10 44 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 40.53 -1.39 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 38.65 -0.96 41 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 36.11 -1.65 38 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 34.40 -1.43 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 32.61 -1.75 39 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 31.08 -1.55 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 30.19 -0.76 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 28.57 -0.76 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.02 -0.74 43 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 25.52 -0.74 43 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.07 -0.74 43 0 25 0
29OCT26 175.00 C 0.00 0.00 0.00 22.69 -0.72 43 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 21.37 -0.71 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 20.07 -0.75 43 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.97 -0.63 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.78 -0.71 43 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 16.69 -0.70 43 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 15.66 -0.68 43 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 14.68 -0.67 43 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 13.77 -0.63 43 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 12.89 -0.62 43 0 24 0
29OCT26 200.00 C 0.00 0.00 0.00 12.07 -0.58 43 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 10.37 -0.55 43 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 9.00 -0.80 43 0 30 0
29OCT26 215.00 C 9.12 9.12 9.02 7.78 -0.48 43 30 30 +30
29OCT26 220.00 C 0.00 0.00 0.00 6.71 -0.44 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 5.95 -0.23 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 55.81 -0.71 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 53.75 -0.71 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 51.74 -0.71 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 49.76 -0.71 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 47.83 -0.70 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.94 -0.70 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 44.10 -0.70 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.30 -0.69 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.55 -0.69 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 38.51 -1.02 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 37.23 -0.64 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 35.44 -1.24 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 33.85 -0.72 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 31.70 -1.31 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.29 -1.31 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.82 -1.46 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 27.70 -1.20 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.35 -1.23 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 25.07 -1.23 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 23.74 -1.32 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 22.62 -1.26 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.16 -0.57 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.07 -0.57 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 20.03 -0.55 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 19.03 -0.86 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.15 -0.78 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 17.25 -0.76 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 16.40 -0.74 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.80 -0.70 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.35 -0.64 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 11.77 -0.42 42 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 10.53 -0.40 42 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 9.41 -0.38 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.40 -0.35 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.49 -0.33 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.67 -0.31 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.93 -0.29 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.27 -0.27 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.68 -0.25 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.15 -0.23 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.68 -0.21 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 58.73 -0.69 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 56.83 -0.68 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 54.96 -0.68 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 53.13 -0.68 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.35 -0.67 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.60 -0.67 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.89 -0.66 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.23 -0.65 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.60 -0.65 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.02 -0.64 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.48 -0.64 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.98 -0.63 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.52 -0.62 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.10 -0.62 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.72 -0.61 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.32 -0.67 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.01 -0.67 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.75 -0.66 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.53 -0.66 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.35 -0.65 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.29 -0.55 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.30 -0.43 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.12 -0.53 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 25.00 -0.61 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.70 -0.90 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.76 -0.87 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 21.91 -0.78 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 20.97 -0.81 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.41 -0.65 41 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 18.55 -0.46 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 16.51 -0.47 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.15 -0.45 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 13.94 -0.39 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.78 -0.37 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.72 -0.35 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.73 -0.34 41 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 62.05 -0.67 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 60.28 -0.67 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 58.55 -0.66 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 56.85 -0.66 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 55.19 -0.66 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 53.57 -0.65 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 51.98 -0.65 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 50.43 -0.64 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 48.91 -0.64 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 47.43 -0.63 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 45.99 -0.62 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 44.58 -0.62 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.21 -0.61 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.10 -0.37 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.56 -0.60 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.48 -0.40 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.22 -0.42 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.86 -0.57 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 35.82 -0.43 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.94 -0.17 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 33.68 -0.76 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.60 -0.74 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 31.55 -0.73 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 30.67 -0.68 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 29.69 -0.67 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 28.73 -0.66 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 27.81 -0.57 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 26.67 -0.80 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 24.97 -0.83 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 23.37 -0.81 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 21.88 -0.77 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 20.69 -0.53 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 18.93 -0.41 42 0 0 0
TOTAL CALL 1,021 10,308 +533
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.16 -0.04 45 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.23 -0.05 45 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.34 -0.06 44 0 63 0
30JUL26 155.00 P 0.00 0.00 0.00 0.49 -0.08 45 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.67 -0.10 44 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.93 -0.10 44 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 1.26 -0.12 44 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 1.70 -0.15 45 0 48 0
30JUL26 167.50 P 2.28 2.42 2.27 2.20 -0.10 45 81 94 +50
30JUL26 170.00 P 2.86 3.14 2.86 2.79 -0.07 45 32 73 0
30JUL26 172.50 P 0.00 0.00 0.00 3.47 -0.06 45 0 51 0
30JUL26 175.00 P 0.00 0.00 0.00 4.25 -0.07 45 0 40 0
30JUL26 177.50 P 5.12 5.12 5.12 5.17 +0.02 44 17 213 +17
30JUL26 180.00 P 6.50 6.50 6.26 6.21 +0.05 45 83 134 +32
30JUL26 182.50 P 7.56 7.56 7.48 7.40 +0.12 45 90 255 +41
30JUL26 185.00 P 0.00 0.00 0.00 8.64 +0.16 44 0 186 0
30JUL26 187.50 P 0.00 0.00 0.00 10.08 +0.25 44 0 188 0
30JUL26 190.00 P 9.91 9.91 9.91 11.67 +0.10 45 6 36 +6
30JUL26 192.50 P 0.00 0.00 0.00 13.28 +0.06 44 0 61 0
30JUL26 195.00 P 0.00 0.00 0.00 15.04 +0.09 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 16.90 +0.18 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 18.83 +0.18 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 22.94 +0.27 44 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 27.34 +0.38 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.73 +0.34 54 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 37.77 +0.64 60 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 42.62 +1.26 63 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 46.87 +0.26 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 52.88 +1.42 76 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 56.92 +1.07 67 0 0 0
28AUG26 132.50 P 0.62 0.62 0.62 0.27 -0.01 45 15 15 +15
28AUG26 135.00 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.60 -0.02 45 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.78 -0.03 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.98 -0.03 45 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 1.25 -0.03 45 0 34 0
28AUG26 150.00 P 1.76 1.76 1.76 1.53 -0.03 45 15 48 +15
28AUG26 152.50 P 0.00 0.00 0.00 1.91 -0.02 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 2.29 -0.02 45 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 2.85 -0.05 45 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 3.37 +0.06 46 0 213 0
28AUG26 162.50 P 0.00 0.00 0.00 3.92 -0.03 45 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 4.59 +0.01 45 0 0 0
28AUG26 167.50 P 5.74 5.74 5.74 5.31 -0.01 45 17 32 -17
28AUG26 170.00 P 0.00 0.00 0.00 6.13 +0.02 45 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 7.02 +0.03 45 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 8.00 +0.08 45 0 32 0
28AUG26 177.50 P 9.87 9.87 9.87 9.08 +0.07 45 100 100 0
28AUG26 180.00 P 0.00 0.00 0.00 10.24 +0.26 45 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 11.48 +0.32 45 0 16 0
28AUG26 185.00 P 12.93 12.93 12.93 12.93 +0.47 45 17 47 +17
28AUG26 187.50 P 14.70 14.75 14.56 14.17 +0.16 45 60 79 +60
28AUG26 190.00 P 15.62 15.67 15.62 15.67 +0.19 45 30 45 +25
28AUG26 192.50 P 0.00 0.00 0.00 17.25 +0.22 45 0 33 0
28AUG26 195.00 P 0.00 0.00 0.00 18.90 +0.25 45 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 20.58 +0.26 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 22.36 +0.26 45 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 26.05 +0.34 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 29.95 +0.34 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 34.66 +0.07 48 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 38.99 +0.10 49 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 43.48 +0.23 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 1.21 -0.02 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.48 -0.02 44 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.75 -0.03 44 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 2.13 -0.02 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.51 -0.02 44 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 2.96 -0.01 44 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 3.47 -0.01 44 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 3.98 -0.01 44 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 4.63 -0.01 44 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 5.29 -0.01 44 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 6.01 +0.02 44 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 6.70 +0.01 43 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 7.60 +0.03 43 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 8.51 +0.04 43 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 9.49 +0.05 43 0 45 0
29SEP26 175.00 P 0.00 0.00 0.00 10.55 +0.04 43 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 11.68 +0.06 43 0 430 0
29SEP26 180.00 P 11.58 11.58 11.58 12.88 +0.07 43 15 477 +15
29SEP26 182.50 P 0.00 0.00 0.00 14.15 +0.05 43 0 49 0
29SEP26 185.00 P 13.96 13.96 13.96 15.65 +0.23 44 7 22 +7
29SEP26 187.50 P 0.00 0.00 0.00 16.95 +0.20 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 18.44 +0.14 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 19.95 +0.20 44 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 21.56 +0.20 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.18 +0.20 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 24.82 +0.22 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.89 +0.75 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 32.56 +0.02 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.01 +0.52 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.31 +0.70 48 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 45.31 +0.34 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.13 +0.91 50 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.70 +0.79 51 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.28 +1.13 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.54 +0.81 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.97 +0.49 50 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.68 +0.67 51 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.64 -0.09 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.52 +0.02 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 3.66 -0.05 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 4.17 -0.06 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 4.76 -0.05 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 5.42 -0.06 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 6.09 -0.06 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 6.84 -0.05 43 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 7.68 -0.05 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 8.49 -0.20 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 9.42 +0.03 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 10.39 +0.05 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 11.43 +0.07 43 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 12.53 +0.03 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 13.69 +0.04 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 14.91 +0.05 43 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 16.20 +0.07 43 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 17.54 +0.08 43 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 18.93 +0.22 43 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 20.45 +0.06 43 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 21.89 +0.07 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 23.50 +0.13 43 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 25.36 +0.02 43 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 27.04 +0.01 44 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 30.64 +0.08 44 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 34.67 +0.45 45 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 38.61 +0.40 46 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 42.17 +0.06 45 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 46.99 +0.81 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.87 0.00 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.26 -0.01 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.71 0.00 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 4.24 +0.01 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.76 0.00 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 5.31 +0.02 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 5.98 +0.02 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.67 +0.02 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.35 +0.02 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 8.13 +0.05 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 8.98 +0.04 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.84 +0.04 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 10.70 +0.04 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 11.71 +0.07 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 12.65 +0.04 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 13.70 +0.04 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 14.75 +0.01 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 15.96 +0.10 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.16 +0.10 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.43 +0.14 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 19.76 +0.16 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.13 +0.17 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 22.55 +0.19 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 24.01 +0.21 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 25.53 +0.24 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.14 -0.17 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.77 -0.02 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.67 +0.25 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.20 +0.31 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.80 +0.42 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.42 +0.35 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.54 +0.68 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.57 +0.83 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 53.64 +0.87 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.35 +0.39 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.69 +0.43 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 64.96 +0.44 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.35 +0.49 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.83 +0.50 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.33 +0.51 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.93 +0.56 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 4.88 +0.02 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.42 +0.02 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.96 +0.02 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 6.63 +0.04 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 7.33 +0.05 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 8.02 +0.04 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.72 +0.04 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 9.80 +0.32 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 10.42 +0.07 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 11.29 +0.07 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.17 +0.07 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 13.12 +0.10 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 14.18 +0.11 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.24 +0.10 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 16.47 +0.27 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.43 +0.07 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.58 +0.13 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 19.77 +0.15 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 21.02 +0.17 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.29 +0.18 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 23.63 +0.20 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 25.01 +0.23 41 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 26.42 +0.24 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 28.17 +0.56 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.76 +0.67 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 31.23 +0.23 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.82 +0.33 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 34.58 +0.52 42 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 37.67 +0.31 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.64 +0.25 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 44.19 +0.31 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.86 +0.32 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.54 +0.32 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.39 +0.38 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.37 +0.38 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.38 +0.39 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 7.26 +0.04 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 7.97 -0.18 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 8.68 +0.04 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 9.39 +0.04 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 10.12 +0.05 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 11.01 +0.07 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 11.89 +0.06 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.78 +0.07 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 13.68 +0.07 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 14.58 +0.07 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 15.66 +0.11 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 16.74 +0.29 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.82 +0.34 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.37 +0.13 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 19.51 +0.15 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 20.77 +0.24 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 21.95 +0.06 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 23.18 +0.07 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 24.62 +0.24 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.93 +0.25 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.29 +0.28 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.68 +0.30 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.10 +0.31 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.56 +0.33 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 33.06 +0.35 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 34.47 +0.25 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 36.03 +0.27 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 37.52 +0.19 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 41.16 +0.59 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 44.63 +0.26 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 48.00 +0.26 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 51.55 +0.31 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 55.24 +0.31 42 0 0 0
TOTAL PUT 585 12,239 +283
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$ 6.17
30JUL26 4.50 C 0.00 0.00 0.00 1.68 +0.07 54 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.58 +0.07 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.48 +0.07 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.38 +0.08 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.28 +0.08 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.18 +0.08 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.70 +0.07 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 427 0
30JUL26 6.25 C 0.18 0.18 0.18 0.18 +0.02 35 1 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 38 0
30JUL26 6.75 C 0.06 0.06 0.06 0.05 0.00 36 10 348 +10
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 35 0 518 0
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 37 23 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 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 69 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 78 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 0.00 106 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.69 +0.07 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.28 +0.04 33 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 6 0
28AUG26 6.75 C 0.12 0.12 0.12 0.12 +0.01 33 2 16 +2
28AUG26 7.00 C 0.00 0.00 0.00 0.07 0.00 33 0 289 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 33 0 998 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.50 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 0.01 0.00 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 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 1.69 +0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 +0.03 30 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.03 31 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 31 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 31 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 30 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.52 +0.06 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.42 +0.05 23 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.33 +0.05 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.24 +0.05 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.03 +0.05 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.83 +0.04 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 +0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 +0.04 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 +0.04 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 +0.04 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 +0.05 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 +0.04 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.75 +0.04 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 +0.02 27 0 400 0
30DEC26 6.50 C 0.39 0.39 0.39 0.39 +0.04 28 50 450 +50
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.02 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
30DEC26 8.50 C 0.06 0.06 0.06 0.04 +0.01 29 3 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.80 +0.04 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.72 +0.05 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 +0.05 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.55 +0.04 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 +0.04 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 +0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 +0.06 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 +0.02 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.02 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.02 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.85 +0.03 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.76 +0.03 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.68 +0.04 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.60 +0.04 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.52 +0.04 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 +0.04 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.26 +0.05 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.09 +0.08 30 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 0.93 +0.05 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 +0.02 28 0 3 0
29JUN27 8.00 C 0.20 0.20 0.20 0.17 +0.01 28 3 15 +3
29JUN27 8.25 C 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
TOTAL CALL 92 7,341 +65
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.02 0.02 0.02 0.02 -0.01 34 4 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 297 0
30JUL26 6.25 P 0.00 0.00 0.00 0.25 -0.05 35 0 210 0
30JUL26 6.50 P 0.00 0.00 0.00 0.43 -0.05 38 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.63 -0.06 38 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.87 -0.05 45 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 1.11 -0.05 50 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.36 -0.05 58 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.62 -0.04 69 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.86 -0.05 71 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.11 -0.05 78 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.36 -0.05 84 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.62 -0.04 94 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.88 -0.03 104 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.10 -0.06 94 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.36 -0.05 105 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.60 -0.06 104 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.86 -0.05 115 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.36 -0.05 124 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.87 -0.04 138 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 30 0
28AUG26 6.00 P 0.21 0.21 0.21 0.22 -0.02 33 3 91 +3
28AUG26 6.25 P 0.00 0.00 0.00 0.33 -0.06 32 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.50 -0.04 34 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.69 -0.05 35 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.90 -0.05 36 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.13 -0.05 39 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.38 -0.03 44 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.62 -0.04 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.86 -0.05 49 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.12 -0.04 56 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.37 -0.04 61 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.62 -0.04 65 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.88 -0.03 71 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.11 -0.05 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.36 -0.05 73 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.62 -0.04 79 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.86 -0.05 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.36 -0.05 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.87 -0.04 95 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 2 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.02 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.04 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.03 31 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 -0.04 32 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 -0.04 32 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 -0.05 33 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.15 -0.04 34 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.38 -0.04 36 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.62 -0.04 38 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 -0.05 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.12 -0.04 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 -0.04 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.62 -0.04 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.88 -0.03 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.11 -0.05 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.36 -0.05 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.62 -0.04 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.86 -0.05 65 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.36 -0.05 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.87 -0.04 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.36 -0.05 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.86 -0.05 83 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29OCT26 5.75 P 0.21 0.21 0.21 0.20 -0.02 29 7 7 +7
29OCT26 6.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.18 -0.04 33 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.62 -0.05 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.86 -0.05 36 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.12 -0.04 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.37 -0.04 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.01 29 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.02 29 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.03 29 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.03 29 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.04 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 -0.04 30 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 -0.04 30 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 -0.06 32 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.08 32 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.88 -0.04 33 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.12 -0.08 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.37 -0.04 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 -0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 -0.03 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 -0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 -0.05 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.62 -0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.86 -0.05 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.36 -0.05 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.87 -0.04 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.01 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 0.00 28 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.01 28 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.73 -0.02 28 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 -0.06 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.03 29 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 -0.03 29 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.46 -0.04 29 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 -0.06 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 -0.04 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.13 -0.07 31 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 -0.04 32 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.62 -0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 -0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.11 -0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 -0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.62 -0.04 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.86 -0.05 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.36 -0.05 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.87 -0.04 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 -0.02 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.02 28 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 -0.03 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.68 -0.06 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 -0.03 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 -0.03 27 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.33 -0.04 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 -0.04 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 -0.04 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.14 -0.04 25 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.36 -0.04 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.59 -0.04 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.81 -0.03 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.04 -0.04 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
TOTAL PUT 14 12,234 +10
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$ 85.85
10JUL26 50.00 C 0.00 0.00 0.00 35.86 +2.26 226 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 33.36 +2.26 203 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 30.85 +2.25 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 28.35 +2.25 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 25.85 +2.25 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 23.35 +2.25 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 20.85 +2.24 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 18.35 +2.24 0 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 15.85 +2.23 0 0 30 0
10JUL26 72.50 C 0.00 0.00 0.00 13.35 +2.22 0 0 90 0
10JUL26 75.00 C 0.00 0.00 0.00 10.86 +2.19 0 0 88 0
10JUL26 77.50 C 0.00 0.00 0.00 8.38 +2.14 62 0 328 0
10JUL26 80.00 C 4.90 6.15 4.20 5.94 +1.96 58 91 375 +12
10JUL26 82.50 C 2.21 3.20 2.21 3.72 +1.55 58 138 427 +6
10JUL26 85.00 C 1.23 2.07 1.16 1.76 +0.82 50 631 794 -175
10JUL26 87.50 C 0.46 0.87 0.35 0.69 +0.34 52 546 685 +71
10JUL26 90.00 C 0.20 0.35 0.20 0.19 +0.09 52 896 1,004 +262
10JUL26 92.50 C 0.09 0.11 0.08 0.04 +0.01 53 13 359 +5
10JUL26 95.00 C 0.06 0.06 0.06 0.01 0.00 56 2 146 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 25.96 - 106 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 23.56 +2.46 110 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 20.90 +2.29 58 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 18.53 +2.42 83 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 15.91 +2.29 50 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 13.42 +2.29 45 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 10.98 +2.25 46 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 8.62 +1.89 46 0 0 0
17JUL26 80.00 C 5.63 6.68 5.63 6.40 +1.63 45 32 32 -26
17JUL26 82.50 C 3.72 4.89 3.72 4.59 +1.43 47 274 130 +21
17JUL26 85.00 C 2.38 3.18 2.28 3.02 +1.07 47 174 230 +131
17JUL26 87.50 C 1.40 2.05 1.40 1.86 +0.75 47 250 193 +149
17JUL26 90.00 C 0.68 1.24 0.68 1.05 +0.46 47 194 166 +108
17JUL26 92.50 C 0.43 0.72 0.43 0.55 +0.26 47 128 150 +38
17JUL26 95.00 C 0.28 0.45 0.28 0.26 +0.13 46 93 95 +93
17JUL26 97.50 C 0.00 0.00 0.00 0.12 +0.06 47 0 51 0
17JUL26 100.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 36 0
17JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 47 20 20 +20
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.94 +2.34 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.67 +2.57 108 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.88 +2.28 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.56 +2.46 80 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.96 +2.36 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.56 +2.42 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.23 +2.53 69 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 18.79 +2.52 64 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 16.44 +2.51 61 0 434 0
30JUL26 72.50 C 0.00 0.00 0.00 13.42 +1.72 0 0 416 0
30JUL26 75.00 C 11.00 12.00 10.44 11.38 +1.86 43 3 677 -1
30JUL26 77.50 C 8.88 9.88 8.80 9.40 +1.92 46 44 1,093 -41
30JUL26 80.00 C 6.80 7.50 6.80 7.27 +1.57 42 3 1,176 -2
30JUL26 82.50 C 4.83 5.78 4.83 5.76 +1.50 45 258 1,979 +184
30JUL26 85.00 C 3.00 4.50 3.00 4.11 +1.15 42 547 3,161 -122
30JUL26 87.50 C 2.30 3.26 2.22 3.02 +0.94 43 147 2,462 +52
30JUL26 90.00 C 1.55 2.34 1.55 2.13 +0.69 44 194 2,498 -69
30JUL26 92.50 C 1.05 1.74 1.05 1.43 +0.49 43 285 1,536 -32
30JUL26 95.00 C 0.74 1.20 0.74 0.93 +0.34 43 638 1,550 -33
30JUL26 97.50 C 0.60 0.90 0.60 0.59 +0.23 43 286 2,268 -19
30JUL26 100.00 C 0.45 0.68 0.45 0.36 +0.15 43 448 2,259 +244
30JUL26 102.50 C 0.42 0.49 0.42 0.21 +0.09 43 469 1,897 +272
30JUL26 105.00 C 0.25 0.37 0.25 0.12 +0.05 43 320 719 -97
30JUL26 107.50 C 0.18 0.26 0.18 0.07 +0.03 43 62 876 +32
30JUL26 110.00 C 0.14 0.24 0.14 0.04 +0.02 43 263 1,141 -131
30JUL26 112.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 317 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 331 0
30JUL26 117.50 C 0.08 0.08 0.08 0.01 0.00 46 44 666 +35
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 391 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 321 0
30JUL26 125.00 C 0.09 0.09 0.09 0.01 0.00 54 288 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 568 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 36.06 +2.32 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.80 +2.56 72 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.13 +2.24 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.78 +2.55 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.43 +2.62 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.89 +2.47 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.34 +2.27 44 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 19.21 +2.40 48 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 16.96 +2.06 47 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 14.74 +1.95 45 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 12.67 +1.82 44 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 10.76 +1.72 44 0 1,308 0
28AUG26 80.00 C 8.46 8.46 8.46 9.02 +1.51 43 30 1,913 +30
28AUG26 82.50 C 6.20 7.66 6.20 7.53 +1.42 43 441 2,244 +113
28AUG26 85.00 C 4.74 6.25 4.74 6.19 +1.34 43 286 891 +34
28AUG26 87.50 C 4.58 5.18 4.58 4.94 +1.07 43 201 918 +18
28AUG26 90.00 C 3.70 4.20 3.46 4.00 +0.95 43 249 2,031 +161
28AUG26 92.50 C 2.55 3.26 2.55 3.21 +0.85 43 274 2,094 -55
28AUG26 95.00 C 2.00 2.64 2.00 2.57 +0.77 44 192 2,227 +142
28AUG26 97.50 C 1.60 2.16 1.60 1.99 +0.63 44 64 827 -27
28AUG26 100.00 C 1.47 1.81 1.40 1.53 +0.52 44 81 1,758 -30
28AUG26 102.50 C 1.14 1.40 1.14 1.16 +0.41 44 191 2,891 +39
28AUG26 105.00 C 0.90 1.10 0.90 0.88 +0.33 44 37 525 +1
28AUG26 107.50 C 0.76 0.97 0.76 0.65 +0.25 43 60 284 0
28AUG26 110.00 C 0.63 0.85 0.63 0.48 +0.20 43 52 550 0
28AUG26 112.50 C 0.58 0.58 0.58 0.35 +0.15 43 8 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.26 +0.12 43 0 101 0
28AUG26 117.50 C 0.48 0.48 0.48 0.19 +0.09 44 6 775 0
28AUG26 120.00 C 0.35 0.35 0.35 0.14 +0.07 44 1 334 +1
28AUG26 122.50 C 0.00 0.00 0.00 0.10 +0.05 44 0 109 0
28AUG26 125.00 C 0.24 0.24 0.24 0.07 +0.03 44 45 125 +45
28AUG26 127.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 150.00 C 0.13 0.13 0.13 0.01 0.00 50 20 20 +20
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 36.21 +2.33 44 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 33.98 +2.51 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.58 +2.60 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.17 +2.50 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.77 +2.45 51 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 24.41 +2.40 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.18 +2.46 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.94 +2.37 46 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 17.74 +2.23 44 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 15.53 +1.96 42 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 13.73 +1.91 43 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 12.00 +1.70 43 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 10.38 +1.48 42 0 975 0
29SEP26 82.50 C 7.66 8.86 7.66 8.86 +1.29 42 117 885 +34
29SEP26 85.00 C 6.40 7.77 6.40 7.68 +1.30 42 443 2,476 -23
29SEP26 87.50 C 5.58 6.53 5.58 6.55 +1.24 43 370 1,416 +15
29SEP26 90.00 C 5.00 5.48 5.00 5.56 +1.04 43 141 2,368 -44
29SEP26 92.50 C 4.24 4.46 4.24 4.73 +0.99 43 34 1,174 -29
29SEP26 95.00 C 3.60 3.86 3.57 3.99 +0.91 43 122 8,723 +16
29SEP26 97.50 C 3.00 3.26 3.00 3.31 +0.79 43 90 3,227 0
29SEP26 100.00 C 2.53 3.00 2.53 2.73 +0.69 43 32 4,712 +1
29SEP26 102.50 C 2.12 2.36 2.11 2.24 +0.59 43 193 1,973 +72
29SEP26 105.00 C 1.71 2.10 1.71 1.83 +0.50 43 78 7,967 +17
29SEP26 107.50 C 1.47 1.77 1.47 1.49 +0.43 43 31 3,358 -1
29SEP26 110.00 C 1.29 1.43 1.29 1.20 +0.35 43 61 1,140 +31
29SEP26 112.50 C 1.10 1.37 1.10 0.97 +0.30 43 171 2,282 -95
29SEP26 115.00 C 0.98 0.98 0.98 0.78 +0.25 43 30 1,963 +30
29SEP26 117.50 C 0.91 1.05 0.87 0.62 +0.20 43 98 539 -30
29SEP26 120.00 C 0.85 0.85 0.85 0.50 +0.17 43 5 2,169 0
29SEP26 122.50 C 0.00 0.00 0.00 0.39 +0.14 43 0 431 0
29SEP26 125.00 C 0.67 0.75 0.67 0.31 +0.11 43 210 464 -187
29SEP26 127.50 C 0.00 0.00 0.00 0.25 +0.10 43 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 +0.07 43 0 869 0
29SEP26 132.50 C 0.48 0.52 0.48 0.15 +0.06 43 62 173 -30
29SEP26 135.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 1,121 0
29SEP26 137.50 C 0.40 0.41 0.39 0.10 +0.04 43 100 1,849 +40
29SEP26 140.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 126 0
29SEP26 142.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 97 0
29SEP26 145.00 C 0.31 0.31 0.31 0.05 +0.02 43 280 747 -118
29SEP26 147.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 237 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 36.89 +2.70 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 34.00 +2.20 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 31.58 +2.15 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.25 +2.23 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.90 +2.14 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.78 +2.25 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.71 +2.33 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.19 +1.88 41 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 18.15 +1.80 41 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 16.36 +1.87 42 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 14.34 +1.56 40 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 12.96 +1.57 42 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 11.49 +1.50 42 0 169 0
29OCT26 82.50 C 8.87 10.21 8.87 10.13 +1.45 42 154 751 +81
29OCT26 85.00 C 8.28 8.83 8.08 8.86 +1.34 42 150 697 +51
29OCT26 87.50 C 6.61 7.71 6.61 7.73 +1.24 42 84 113 +30
29OCT26 90.00 C 6.22 6.80 6.22 6.73 +1.20 42 130 171 +100
29OCT26 92.50 C 5.06 5.37 5.06 5.85 +1.07 42 60 200 +27
29OCT26 95.00 C 4.45 5.20 4.45 5.04 +0.94 42 163 196 +130
29OCT26 97.50 C 4.25 4.34 4.25 4.31 +0.84 42 180 211 +168
29OCT26 100.00 C 3.84 3.84 3.84 3.68 +0.75 42 6 81 +6
29OCT26 102.50 C 0.00 0.00 0.00 3.12 +0.66 42 0 0 0
29OCT26 105.00 C 2.65 2.84 2.65 2.64 +0.57 42 34 34 +34
29OCT26 107.50 C 2.08 2.08 2.08 2.23 +0.50 42 1 15 0
30DEC26 50.00 C 0.00 0.00 0.00 37.21 +2.10 52 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 35.08 +2.27 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.51 +1.98 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.57 +2.27 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.29 +2.16 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 26.16 +2.41 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.96 +2.23 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.02 +2.27 44 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.76 +1.54 42 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 17.93 +1.75 41 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 16.23 +1.66 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 14.75 +1.49 41 0 42 0
30DEC26 80.00 C 13.44 13.44 13.44 13.44 +1.55 42 30 67 -15
30DEC26 82.50 C 0.00 0.00 0.00 12.19 +1.56 42 0 223 0
30DEC26 85.00 C 10.28 10.31 10.28 10.89 +1.42 42 3 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 9.77 +1.30 42 0 909 0
30DEC26 90.00 C 0.00 0.00 0.00 8.76 +1.22 42 0 2,318 0
30DEC26 92.50 C 7.30 7.30 7.30 7.85 +1.16 42 6 2,462 -6
30DEC26 95.00 C 0.00 0.00 0.00 6.99 +1.09 42 0 4,137 0
30DEC26 97.50 C 0.00 0.00 0.00 6.20 +1.00 42 0 754 0
30DEC26 100.00 C 5.30 5.64 5.30 5.49 +0.92 42 32 3,100 +32
30DEC26 102.50 C 0.00 0.00 0.00 4.85 +0.84 42 0 623 0
30DEC26 105.00 C 4.50 4.50 4.50 4.28 +0.76 41 1 2,359 0
30DEC26 107.50 C 0.00 0.00 0.00 3.77 +0.69 41 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 3.31 +0.62 41 0 3,172 0
30DEC26 112.50 C 3.20 3.20 3.20 2.91 +0.57 41 30 398 0
30DEC26 115.00 C 2.65 2.65 2.65 2.55 +0.51 41 4 306 0
30DEC26 117.50 C 2.65 2.65 2.65 2.23 +0.46 41 8 398 -8
30DEC26 120.00 C 2.13 2.40 2.13 1.95 +0.41 41 10 877 -6
30DEC26 122.50 C 2.21 2.21 2.19 1.71 +0.37 41 37 328 +17
30DEC26 125.00 C 1.82 2.00 1.74 1.49 +0.33 41 83 667 +12
30DEC26 127.50 C 0.00 0.00 0.00 1.30 +0.29 41 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 1.13 +0.26 41 0 5,222 0
30DEC26 132.50 C 1.40 1.40 1.40 0.99 +0.24 41 30 788 0
30DEC26 135.00 C 0.00 0.00 0.00 0.86 +0.21 41 0 533 0
30DEC26 137.50 C 0.00 0.00 0.00 0.75 +0.19 41 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.65 +0.16 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.56 +0.14 41 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.49 +0.13 41 0 397 0
30DEC26 147.50 C 1.00 1.00 1.00 0.42 +0.11 41 30 177 +30
30DEC26 150.00 C 0.00 0.00 0.00 0.37 +0.10 41 0 184 0
30DEC26 152.50 C 0.86 0.90 0.85 0.32 +0.09 41 120 450 +120
30DEC26 155.00 C 0.76 0.76 0.72 0.28 +0.08 41 90 725 +90
30MAR27 50.00 C 0.00 0.00 0.00 37.96 +2.24 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 35.54 +2.05 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.82 +2.47 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.38 +2.14 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.29 +1.83 44 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 27.24 +1.75 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.59 +1.99 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.74 +1.93 43 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 21.52 +1.44 41 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 20.06 +1.61 41 0 111 0
30MAR27 75.00 C 17.50 17.50 17.50 18.62 +1.92 42 1 753 -1
30MAR27 77.50 C 0.00 0.00 0.00 16.96 +1.53 41 0 30 0
30MAR27 80.00 C 15.00 15.00 15.00 15.74 +1.62 41 4 63 +4
30MAR27 82.50 C 14.32 14.32 14.32 14.37 +1.47 41 30 107 0
30MAR27 85.00 C 0.00 0.00 0.00 13.18 +1.35 41 0 151 0
30MAR27 87.50 C 0.00 0.00 0.00 12.16 +1.36 41 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 11.14 +1.27 41 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 10.21 +1.27 41 0 399 0
30MAR27 95.00 C 9.26 9.26 9.26 9.34 +1.19 41 30 114 -26
30MAR27 97.50 C 0.00 0.00 0.00 8.51 +1.12 41 0 343 0
30MAR27 100.00 C 7.43 7.43 7.43 7.74 +1.04 41 2 1,093 0
30MAR27 102.50 C 0.00 0.00 0.00 7.04 +0.97 41 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 6.40 +0.91 41 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 5.81 +0.85 41 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 5.27 +0.79 41 0 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 4.77 +0.72 41 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 4.33 +0.79 41 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 3.92 +0.72 41 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 3.54 +0.57 41 0 269 0
30MAR27 122.50 C 0.00 0.00 0.00 3.21 +0.62 41 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.90 +0.56 41 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 2.62 +0.52 41 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.37 +0.48 41 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 2.14 +0.44 41 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.93 +0.40 41 0 246 0
30MAR27 137.50 C 0.00 0.00 0.00 1.74 +0.36 40 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 1.57 +0.33 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 1.42 +0.31 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.28 +0.28 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.16 +0.26 41 0 35 0
30MAR27 150.00 C 1.70 1.70 1.70 1.04 +0.23 40 1 63 +1
30MAR27 152.50 C 0.00 0.00 0.00 0.94 +0.19 40 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.85 +0.18 40 0 245 0
29JUN27 50.00 C 0.00 0.00 0.00 38.93 +2.21 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 36.72 +2.16 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 34.62 +2.18 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.60 +2.18 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.58 +2.15 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 28.62 +2.06 44 0 11 0
29JUN27 65.00 C 0.00 0.00 0.00 26.78 +2.01 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 25.04 +1.99 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.25 +1.81 42 0 24 0
29JUN27 72.50 C 0.00 0.00 0.00 21.57 +1.61 41 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 20.14 +1.63 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 18.82 +1.66 42 0 70 0
29JUN27 80.00 C 17.70 17.70 17.70 17.49 +1.59 41 1 35 +1
29JUN27 82.50 C 0.00 0.00 0.00 16.24 +1.58 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 15.00 +1.40 41 0 125 0
29JUN27 87.50 C 0.00 0.00 0.00 13.95 +1.40 41 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 12.89 +1.33 41 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 11.90 +1.20 41 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 11.04 +1.20 41 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 10.18 +1.13 41 0 80 0
29JUN27 100.00 C 9.78 9.78 9.78 9.37 +1.01 41 30 148 0
29JUN27 102.50 C 0.00 0.00 0.00 8.68 +1.00 40 0 64 0
29JUN27 105.00 C 0.00 0.00 0.00 8.00 +0.97 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 7.32 +0.81 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 6.80 +0.82 40 0 95 0
29JUN27 112.50 C 0.00 0.00 0.00 6.27 +0.81 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.75 +0.72 40 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 5.29 +0.65 40 0 43 0
29JUN27 120.00 C 5.30 5.30 5.30 4.89 +0.64 40 4 63 +4
TOTAL CALL 14,266 176,475 +2,054
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 179 0 40 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 105 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 166 0
10JUL26 75.00 P 0.02 0.02 0.02 0.01 -0.01 74 1 421 0
10JUL26 77.50 P 0.05 0.05 0.04 0.01 -0.09 58 8 374 +4
10JUL26 80.00 P 0.29 0.29 0.10 0.05 -0.35 53 168 239 -67
10JUL26 82.50 P 0.83 0.83 0.27 0.26 -0.84 52 78 397 +31
10JUL26 85.00 P 1.53 1.60 1.05 0.96 -1.44 53 330 289 -7
10JUL26 87.50 P 3.62 3.62 2.56 2.37 -1.88 54 89 306 +64
10JUL26 90.00 P 5.00 5.09 4.26 4.44 -2.15 60 166 181 +129
10JUL26 92.50 P 0.00 0.00 0.00 6.75 -2.31 64 0 2 0
10JUL26 95.00 P 0.00 0.00 0.00 9.19 -2.36 71 0 16 0
10JUL26 97.50 P 0.00 0.00 0.00 11.68 -2.37 82 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 14.17 -2.38 92 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 16.67 -2.38 105 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 19.17 -2.38 117 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 21.67 -2.38 129 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 70.00 P 0.07 0.07 0.07 0.01 -0.02 50 28 28 +28
17JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.06 46 0 5 0
17JUL26 75.00 P 0.17 0.17 0.15 0.08 -0.14 47 50 76 +23
17JUL26 77.50 P 0.36 0.36 0.29 0.22 -0.33 46 11 10 0
17JUL26 80.00 P 0.66 0.69 0.59 0.54 -0.57 46 94 136 +68
17JUL26 82.50 P 1.41 1.41 1.06 1.14 -0.85 46 297 310 +286
17JUL26 85.00 P 2.40 2.40 2.04 2.02 -1.26 45 146 102 +27
17JUL26 87.50 P 4.42 4.42 3.40 3.40 -1.58 46 152 64 +24
17JUL26 90.00 P 6.20 6.20 5.19 5.13 -1.80 46 109 58 +55
17JUL26 92.50 P 0.00 0.00 0.00 7.24 -2.04 49 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 9.50 -2.13 52 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 11.72 -2.35 46 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 14.17 -2.38 47 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 16.67 -2.40 53 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 19.17 -2.38 59 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 21.67 -2.40 65 0 0 0
30JUL26 50.00 P 0.01 0.02 0.01 0.01 0.00 79 195 720 +115
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 380 0
30JUL26 55.00 P 0.04 0.04 0.04 0.01 0.00 66 28 654 0
30JUL26 57.50 P 0.05 0.05 0.05 0.01 0.00 60 28 737 0
30JUL26 60.00 P 0.06 0.06 0.06 0.01 0.00 54 28 527 0
30JUL26 62.50 P 0.08 0.08 0.08 0.01 0.00 48 30 822 +28
30JUL26 65.00 P 0.11 0.11 0.10 0.01 -0.02 43 44 502 +28
30JUL26 67.50 P 0.16 0.16 0.15 0.04 -0.04 44 19 441 0
30JUL26 70.00 P 0.23 0.24 0.22 0.09 -0.09 43 16 924 -12
30JUL26 72.50 P 0.34 0.36 0.34 0.20 -0.19 43 288 2,756 -2
30JUL26 75.00 P 0.68 0.68 0.51 0.41 -0.33 43 592 1,406 -37
30JUL26 77.50 P 1.15 1.15 0.82 0.78 -0.48 43 1,427 1,741 -49
30JUL26 80.00 P 1.58 1.62 1.29 1.35 -0.68 44 945 1,832 +519
30JUL26 82.50 P 2.34 2.50 2.08 2.11 -0.90 43 624 1,499 +13
30JUL26 85.00 P 3.48 3.49 3.06 3.20 -1.14 43 500 2,896 +105
30JUL26 87.50 P 4.83 4.92 4.45 4.49 -1.40 43 379 6,610 +16
30JUL26 90.00 P 6.70 6.70 5.99 6.15 -1.61 44 33 735 +27
30JUL26 92.50 P 0.00 0.00 0.00 8.15 -1.66 46 0 870 0
30JUL26 95.00 P 11.08 11.08 10.50 10.20 -1.80 48 192 1,185 +30
30JUL26 97.50 P 13.49 13.49 13.49 12.35 -1.99 48 1 1,812 0
30JUL26 100.00 P 14.47 14.47 14.47 14.38 -2.29 43 8 1,519 -8
30JUL26 102.50 P 0.00 0.00 0.00 16.76 -2.31 43 0 527 0
30JUL26 105.00 P 20.40 20.40 20.40 19.29 -2.60 49 2 344 0
30JUL26 107.50 P 0.00 0.00 0.00 21.67 -2.75 45 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.18 -2.72 50 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 26.76 -2.64 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.48 -2.42 75 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 31.65 -2.75 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.38 -2.55 79 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.78 -2.65 77 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.41 -2.26 88 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 41.90 -2.53 91 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 44.19 -2.74 79 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 46.79 -2.64 92 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 49.15 -2.78 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 51.65 -2.78 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 54.45 -2.48 111 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 56.99 -2.44 116 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 59.43 -2.50 116 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 61.93 -2.26 119 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 64.45 -2.48 123 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 66.65 -2.78 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 69.17 -2.76 104 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 558 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 55.00 P 0.15 0.15 0.14 0.01 -0.01 43 49 182 +49
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 496 0
28AUG26 60.00 P 0.24 0.24 0.24 0.06 -0.02 44 2 223 0
28AUG26 62.50 P 0.00 0.00 0.00 0.11 -0.04 43 0 389 0
28AUG26 65.00 P 0.45 0.45 0.45 0.21 -0.08 43 1 420 0
28AUG26 67.50 P 0.67 0.67 0.57 0.38 -0.12 44 44 5,376 +4
28AUG26 70.00 P 0.83 0.83 0.78 0.62 -0.20 43 142 463 -78
28AUG26 72.50 P 1.12 1.12 1.08 0.98 -0.29 44 61 897 -1
28AUG26 75.00 P 1.75 1.75 1.47 1.47 -0.41 44 128 2,618 -13
28AUG26 77.50 P 2.25 2.25 2.18 2.07 -0.57 43 165 2,250 -36
28AUG26 80.00 P 2.97 2.97 2.74 2.89 -0.68 43 142 4,043 -53
28AUG26 82.50 P 4.01 4.01 3.69 3.82 -0.86 43 236 6,996 -25
28AUG26 85.00 P 5.08 5.25 4.77 4.97 -0.96 43 211 2,547 +63
28AUG26 87.50 P 7.05 7.05 6.24 6.23 -1.20 42 509 1,974 -257
28AUG26 90.00 P 7.83 7.83 7.71 7.78 -1.41 43 30 1,647 +1
28AUG26 92.50 P 0.00 0.00 0.00 9.48 -1.57 43 0 1,661 0
28AUG26 95.00 P 0.00 0.00 0.00 11.53 -1.52 45 0 969 0
28AUG26 97.50 P 0.00 0.00 0.00 13.47 -1.69 45 0 1,215 0
28AUG26 100.00 P 0.00 0.00 0.00 15.60 -1.76 46 0 1,852 0
28AUG26 102.50 P 0.00 0.00 0.00 17.76 -1.87 47 0 316 0
28AUG26 105.00 P 20.50 20.50 20.50 20.01 -2.20 47 2 206 +2
28AUG26 107.50 P 0.00 0.00 0.00 22.32 -2.24 48 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 24.61 -2.35 48 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 26.87 -2.53 46 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 29.59 -2.31 54 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.90 -2.50 53 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.38 -2.55 55 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.78 -2.65 54 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.60 -2.07 66 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.90 -2.53 63 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.27 -2.66 61 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 47.12 -2.31 74 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 49.60 -2.33 76 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.90 -2.53 73 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 54.45 -2.48 76 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 57.14 -2.29 84 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 59.43 -2.50 80 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 61.93 -2.26 82 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 64.45 -2.48 85 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.10 -2.33 91 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 69.59 -2.34 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 98 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.04 43 0 201 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.06 43 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.38 -0.10 43 0 475 0
29SEP26 65.00 P 0.00 0.00 0.00 0.59 -0.15 43 0 439 0
29SEP26 67.50 P 1.20 1.20 1.10 0.89 -0.22 43 62 1,105 +60
29SEP26 70.00 P 1.55 1.55 1.37 1.28 -0.32 43 138 1,166 +47
29SEP26 72.50 P 1.95 1.95 1.92 1.80 -0.41 43 80 5,626 +60
29SEP26 75.00 P 2.52 2.55 2.50 2.41 -0.49 43 52 2,401 -29
29SEP26 77.50 P 3.38 3.38 3.18 3.08 -0.71 42 67 1,767 +30
29SEP26 80.00 P 4.22 4.22 4.00 3.99 -0.78 42 427 4,075 +172
29SEP26 82.50 P 5.34 5.34 5.10 5.01 -0.91 42 334 2,081 +304
29SEP26 85.00 P 7.13 7.13 6.13 6.32 -0.92 43 299 5,736 -49
29SEP26 87.50 P 8.50 8.50 7.47 7.66 -1.02 42 451 3,341 +47
29SEP26 90.00 P 9.84 9.84 8.90 9.08 -1.28 42 128 5,156 +128
29SEP26 92.50 P 10.96 10.96 10.96 10.76 -1.38 43 29 1,922 -29
29SEP26 95.00 P 12.86 12.86 12.86 12.49 -1.77 43 28 14,516 +28
29SEP26 97.50 P 0.00 0.00 0.00 14.32 -1.99 43 0 3,029 0
29SEP26 100.00 P 16.88 16.88 16.88 16.73 -1.67 46 30 6,148 +30
29SEP26 102.50 P 0.00 0.00 0.00 18.65 -2.11 45 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 20.83 -1.96 46 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 23.03 -1.89 47 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 25.27 -1.90 47 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 27.30 -2.35 45 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 30.10 -1.80 51 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 32.46 -1.95 52 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 34.91 -2.02 54 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 36.84 -2.59 47 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 39.60 -2.16 54 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 41.90 -2.53 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.54 -2.39 57 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 47.12 -2.31 60 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.60 -2.33 62 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 51.90 -2.53 60 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 54.45 -2.48 63 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 57.14 -2.29 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.43 -2.50 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.94 -2.25 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.45 -2.48 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.10 -2.33 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.59 -2.34 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.27 -0.08 42 0 50 0
29OCT26 60.00 P 0.00 0.00 0.00 0.43 -0.12 42 0 130 0
29OCT26 62.50 P 0.00 0.00 0.00 0.66 -0.16 42 0 105 0
29OCT26 65.00 P 1.28 1.28 1.28 0.95 -0.24 42 30 151 +30
29OCT26 67.50 P 1.57 1.57 1.57 1.34 -0.32 42 30 215 +30
29OCT26 70.00 P 2.03 2.03 2.03 1.85 -0.39 42 40 173 +30
29OCT26 72.50 P 2.86 2.86 2.58 2.46 -0.46 42 101 293 +101
29OCT26 75.00 P 0.00 0.00 0.00 3.15 -0.52 42 0 108 0
29OCT26 77.50 P 0.00 0.00 0.00 3.90 -0.70 41 0 158 0
29OCT26 80.00 P 5.00 5.00 4.90 4.93 -0.73 42 17 32 +13
29OCT26 82.50 P 6.07 6.27 5.83 5.91 -0.93 41 99 227 +99
29OCT26 85.00 P 7.29 7.30 7.04 7.12 -1.04 41 4 309 +3
29OCT26 87.50 P 8.66 8.66 8.66 8.48 -1.08 41 30 159 +30
29OCT26 90.00 P 0.00 0.00 0.00 9.96 -1.23 41 0 135 0
29OCT26 92.50 P 0.00 0.00 0.00 11.61 -1.35 42 0 147 0
29OCT26 95.00 P 0.00 0.00 0.00 13.41 -1.39 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.24 -1.74 42 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.37 -1.69 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.29 -1.85 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.52 -1.77 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.38 -2.10 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 846 0
30DEC26 52.50 P 0.69 0.69 0.69 0.31 -0.06 41 30 447 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.10 41 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.67 -0.14 41 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.96 -0.18 41 0 3,368 0
30DEC26 62.50 P 0.00 0.00 0.00 1.32 -0.22 41 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 1.75 -0.31 41 0 1,632 0
30DEC26 67.50 P 2.46 2.46 2.46 2.29 -0.38 41 30 519 -10
30DEC26 70.00 P 3.03 3.03 3.03 2.94 -0.42 41 1 9,092 -1
30DEC26 72.50 P 0.00 0.00 0.00 3.66 -0.48 41 0 1,004 0
30DEC26 75.00 P 0.00 0.00 0.00 4.41 -0.58 41 0 1,098 0
30DEC26 77.50 P 0.00 0.00 0.00 5.30 -0.65 41 0 1,166 0
30DEC26 80.00 P 0.00 0.00 0.00 6.29 -0.75 41 0 1,719 0
30DEC26 82.50 P 8.16 8.16 8.16 7.42 -0.84 40 2 1,596 +2
30DEC26 85.00 P 8.67 8.67 8.67 8.67 -0.93 40 5 4,452 +5
30DEC26 87.50 P 9.96 9.96 9.96 9.98 -1.09 40 50 1,506 0
30DEC26 90.00 P 11.41 11.55 11.41 11.50 -1.15 41 2 3,238 -1
30DEC26 92.50 P 14.03 14.03 13.92 13.10 -1.32 41 38 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 14.77 -1.35 41 0 3,144 0
30DEC26 97.50 P 17.04 17.04 17.04 16.60 -1.37 41 30 1,147 0
30DEC26 100.00 P 18.74 18.74 18.74 18.45 -1.47 41 30 1,560 +30
30DEC26 102.50 P 0.00 0.00 0.00 20.38 -1.83 42 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 22.63 -1.65 43 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 24.52 -1.88 43 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 26.64 -1.89 43 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 28.80 -1.75 43 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 30.98 -2.00 44 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 33.21 -2.07 44 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 35.44 -2.10 44 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 37.74 -2.11 44 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 39.89 -2.34 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.28 -2.27 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.58 -2.35 43 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 47.12 -2.31 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 49.63 -2.30 47 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 51.92 -2.51 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.45 -2.48 47 0 0 0
30DEC26 142.50 P 57.83 57.83 56.47 57.14 -2.29 51 570 1,743 +570
30DEC26 145.00 P 0.00 0.00 0.00 59.43 -2.50 50 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 61.94 -2.25 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.45 -2.48 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.10 -2.33 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.59 -2.34 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 -0.09 40 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.72 -0.13 41 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.00 -0.14 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 1.34 -0.21 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.75 -0.26 41 0 6,302 0
30MAR27 62.50 P 0.00 0.00 0.00 2.26 -0.30 41 0 170 0
30MAR27 65.00 P 0.00 0.00 0.00 2.82 -0.40 41 0 1,161 0
30MAR27 67.50 P 0.00 0.00 0.00 3.52 -0.41 41 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 4.24 -0.45 41 0 4,164 0
30MAR27 72.50 P 0.00 0.00 0.00 4.95 -0.57 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 5.81 -0.65 40 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 6.76 -0.74 39 0 942 0
30MAR27 80.00 P 0.00 0.00 0.00 7.84 -0.78 40 0 717 0
30MAR27 82.50 P 0.00 0.00 0.00 9.01 -0.87 39 0 410 0
30MAR27 85.00 P 0.00 0.00 0.00 10.28 -0.98 39 0 679 0
30MAR27 87.50 P 11.62 11.62 11.62 11.65 -1.05 39 30 1,144 -15
30MAR27 90.00 P 13.35 13.35 13.35 13.11 -1.15 39 1 1,449 +1
30MAR27 92.50 P 0.00 0.00 0.00 14.72 -1.19 40 0 411 0
30MAR27 95.00 P 0.00 0.00 0.00 16.38 -1.26 40 0 496 0
30MAR27 97.50 P 18.31 18.31 18.27 18.12 -1.56 40 34 253 +30
30MAR27 100.00 P 0.00 0.00 0.00 19.98 -1.43 40 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 21.85 -1.61 41 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 23.85 -1.60 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 25.81 -1.68 41 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 27.86 -1.71 42 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 29.89 -1.59 42 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 32.02 -1.61 42 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 34.17 -1.64 42 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 36.35 -1.68 42 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 38.56 -1.69 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.81 -1.71 43 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 43.05 -1.77 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.29 -1.82 43 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 47.65 -1.79 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.20 -1.73 45 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 52.53 -1.95 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.91 -2.02 45 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 57.14 -2.29 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.43 -2.50 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.14 -2.23 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.46 -2.47 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 67.10 -2.33 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.59 -2.34 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.96 -0.15 40 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.26 -0.22 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.67 -0.22 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.12 -0.31 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.67 -0.32 40 0 315 0
29JUN27 62.50 P 3.36 3.36 3.36 3.28 -0.40 40 1 118 +1
29JUN27 65.00 P 4.04 4.04 4.04 3.97 -0.36 40 2 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 4.63 -0.43 40 0 215 0
29JUN27 70.00 P 0.00 0.00 0.00 5.35 -0.54 39 0 384 0
29JUN27 72.50 P 0.00 0.00 0.00 6.17 -0.69 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 7.19 -0.68 39 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 8.21 -0.80 39 0 264 0
29JUN27 80.00 P 9.28 9.28 9.28 9.37 -0.84 39 30 303 0
29JUN27 82.50 P 0.00 0.00 0.00 10.60 -0.84 39 0 272 0
29JUN27 85.00 P 0.00 0.00 0.00 11.81 -1.02 39 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 13.20 -1.03 38 0 124 0
29JUN27 90.00 P 0.00 0.00 0.00 14.64 -1.07 39 0 65 0
29JUN27 92.50 P 0.00 0.00 0.00 16.18 -1.13 39 0 179 0
29JUN27 95.00 P 0.00 0.00 0.00 17.81 -1.19 39 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 19.50 -1.31 39 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 21.34 -1.29 39 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 23.17 -1.34 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 25.05 -1.37 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.09 -1.30 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.04 -1.36 40 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 31.08 -1.37 41 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 33.11 -1.43 41 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 35.21 -1.66 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.32 -1.56 41 0 0 0
TOTAL PUT 12,190 226,157 +2,841
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 21.36
30JUL26 15.50 C 0.00 0.00 0.00 5.90 - 59 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 5.43 +1.10 65 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.87 +1.01 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.45 +0.98 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.98 +0.94 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.54 +0.90 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.14 +0.88 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.77 +0.85 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.29 +0.68 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.93 +0.56 54 0 43 0
30JUL26 21.00 C 1.03 1.44 1.03 1.37 +0.51 56 45 64 +24
30JUL26 22.00 C 0.68 1.02 0.68 0.91 +0.36 55 73 154 +40
30JUL26 23.00 C 0.38 0.67 0.38 0.59 +0.26 56 188 255 +135
30JUL26 24.00 C 0.28 0.43 0.28 0.37 +0.18 57 120 185 +98
30JUL26 25.00 C 0.25 0.25 0.25 0.23 +0.11 58 3 450 +2
30JUL26 26.00 C 0.00 0.00 0.00 0.13 +0.06 57 0 345 0
30JUL26 27.00 C 0.09 0.09 0.09 0.07 +0.03 57 4 235 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 307 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 317 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 395 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 486 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 413 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 5.93 - 35 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 5.49 +0.94 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.95 +0.83 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.59 +0.85 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.21 +0.85 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.73 +0.73 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.46 +0.79 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.01 +0.65 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.73 +0.66 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.53 +0.73 55 0 0 0
28AUG26 21.00 C 1.55 1.69 1.55 1.88 +0.48 52 25 78 -10
28AUG26 22.00 C 1.20 1.56 1.20 1.44 +0.44 52 43 133 +21
28AUG26 23.00 C 0.85 1.05 0.85 1.06 +0.31 52 4 68 0
28AUG26 24.00 C 0.83 0.88 0.83 0.81 +0.27 53 31 63 +15
28AUG26 25.00 C 0.48 0.48 0.48 0.60 +0.22 54 1 61 +1
28AUG26 26.00 C 0.00 0.00 0.00 0.43 +0.17 53 0 94 0
28AUG26 27.00 C 0.31 0.31 0.31 0.30 +0.12 53 1 93 +1
28AUG26 28.00 C 0.25 0.25 0.25 0.21 +0.09 53 1 153 +1
28AUG26 29.00 C 0.14 0.14 0.14 0.15 +0.07 54 40 2,110 0
28AUG26 30.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 203 0
28AUG26 31.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.06 - 43 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 5.65 +0.91 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.25 +0.90 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.75 +0.78 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.37 +0.72 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.11 +0.79 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.67 +0.67 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.41 +0.70 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.14 +0.70 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.79 +0.61 49 0 15 0
29SEP26 21.00 C 2.15 2.31 2.15 2.26 +0.53 49 42 45 +12
29SEP26 22.00 C 1.79 1.79 1.79 1.83 +0.45 50 15 51 -10
29SEP26 23.00 C 0.00 0.00 0.00 1.45 +0.37 50 0 302 0
29SEP26 24.00 C 1.18 1.18 1.18 1.15 +0.31 50 15 272 0
29SEP26 25.00 C 0.77 0.90 0.77 0.92 +0.27 51 3 180 0
29SEP26 26.00 C 0.73 0.73 0.71 0.72 +0.22 51 45 46 -30
29SEP26 27.00 C 0.60 0.60 0.58 0.57 +0.19 51 16 107 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 +0.16 51 0 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.13 52 0 114 0
29SEP26 30.00 C 0.31 0.31 0.31 0.26 +0.10 52 4 219 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.19 +0.07 51 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.06 52 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.04 51 0 126 0
29SEP26 34.00 C 0.12 0.12 0.12 0.08 +0.03 51 1 248 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 6.14 - 41 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 5.79 +0.86 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.39 +0.84 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.98 +0.80 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.58 +0.74 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.28 +0.72 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.91 +0.65 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.60 +0.62 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.44 +0.73 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.06 +0.59 48 0 0 0
29OCT26 21.00 C 2.60 2.63 2.47 2.55 +0.53 48 27 51 +26
29OCT26 22.00 C 0.00 0.00 0.00 2.12 +0.47 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.75 +0.41 49 0 41 0
29OCT26 24.00 C 0.00 0.00 0.00 1.44 +0.35 49 0 45 0
29OCT26 25.00 C 0.96 1.18 0.96 1.19 +0.31 49 16 35 +15
29OCT26 26.00 C 0.00 0.00 0.00 0.98 +0.28 50 0 1 0
29OCT26 27.00 C 0.68 0.84 0.68 0.80 +0.24 50 21 36 +6
29OCT26 28.00 C 0.00 0.00 0.00 0.64 +0.20 50 0 60 0
29OCT26 29.00 C 0.00 0.00 0.00 0.52 +0.17 50 0 2 0
29OCT26 30.00 C 0.44 0.44 0.44 0.41 +0.14 50 1 5 +1
29OCT26 31.00 C 0.00 0.00 0.00 0.33 +0.12 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.47 - 44 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 6.06 +0.76 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.69 +0.75 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.43 +0.82 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.99 +0.70 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.68 +0.69 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.38 +0.68 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.09 +0.66 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.82 +0.64 46 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.56 +0.66 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.08 +0.59 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.72 +0.57 48 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.31 +0.48 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.99 +0.45 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.70 +0.39 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.47 +0.36 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.27 +0.34 49 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.10 +0.32 49 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 0.93 +0.28 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 +0.25 49 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 +0.21 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 +0.19 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 +0.16 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 +0.14 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 +0.13 49 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 +0.10 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 +0.09 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 +0.08 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.07 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 +0.05 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 6.84 - 43 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 6.51 +0.73 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.16 +0.71 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.89 +0.75 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.48 +0.64 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.20 +0.64 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.05 +0.77 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.71 +0.68 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.38 +0.60 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.24 +0.69 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.68 +0.58 46 0 0 0
30MAR27 22.00 C 3.33 3.33 3.33 3.35 +0.57 47 1 1 +1
30MAR27 23.00 C 0.00 0.00 0.00 2.91 +0.47 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.71 +0.56 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 +0.44 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.07 +0.41 47 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.84 +0.39 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.64 +0.38 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 +0.36 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 +0.32 48 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 +0.29 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 0.99 +0.26 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 +0.25 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 +0.22 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.68 +0.20 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 +0.18 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 +0.15 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 +0.14 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 +0.13 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 +0.12 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.10 47 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 7.24 - 46 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 6.91 +0.73 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.58 +0.71 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.26 +0.69 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.96 +0.67 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.67 +0.64 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.44 +0.67 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.22 +0.70 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.96 +0.68 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.73 +0.68 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.27 +0.64 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.85 +0.61 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.48 +0.58 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.15 +0.57 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.83 +0.52 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.55 +0.49 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.29 +0.45 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.05 +0.41 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.85 +0.39 47 0 10 0
29JUN27 30.00 C 1.80 1.80 1.80 1.65 +0.34 47 3 3 +3
29JUN27 31.00 C 0.00 0.00 0.00 1.49 +0.33 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.34 +0.30 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.20 +0.27 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.08 +0.25 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.98 +0.24 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.87 +0.20 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 +0.19 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.71 +0.19 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.64 +0.17 47 0 8 0
TOTAL CALL 789 13,656 +357
30JUL26 15.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.05 59 0 31 0
30JUL26 17.00 P 0.09 0.09 0.09 0.06 -0.08 58 10 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 -0.12 58 0 296 0
30JUL26 18.00 P 0.20 0.20 0.19 0.15 -0.16 57 70 189 +40
30JUL26 18.50 P 0.30 0.30 0.30 0.22 -0.21 57 10 253 +10
30JUL26 19.00 P 0.30 0.34 0.30 0.32 -0.25 57 3 154 -2
30JUL26 19.50 P 0.48 0.48 0.48 0.45 -0.31 58 6 168 -6
30JUL26 20.00 P 0.78 0.78 0.55 0.60 -0.38 57 38 654 -4
30JUL26 21.00 P 1.09 1.12 1.00 1.03 -0.49 58 41 304 +7
30JUL26 22.00 P 1.84 1.84 1.50 1.59 -0.57 59 13 187 0
30JUL26 23.00 P 0.00 0.00 0.00 2.21 -0.80 57 0 389 0
30JUL26 24.00 P 0.00 0.00 0.00 3.07 -0.88 63 0 966 0
30JUL26 25.00 P 3.97 3.97 3.97 3.82 -0.98 56 2 267 0
30JUL26 26.00 P 5.00 5.00 5.00 4.80 -0.98 64 2 185 0
30JUL26 27.00 P 0.00 0.00 0.00 5.85 -0.96 77 0 312 0
30JUL26 28.00 P 6.84 6.84 6.84 6.85 -0.89 85 3 271 -3
30JUL26 29.00 P 7.70 7.70 7.70 7.64 -1.17 0 3 405 -1
30JUL26 30.00 P 8.70 8.70 8.70 8.65 -1.16 67 2 94 0
30JUL26 31.00 P 0.00 0.00 0.00 9.80 -1.01 101 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.69 -1.12 90 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.65 -1.16 83 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.78 -1.03 118 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.80 -1.01 126 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.80 -1.01 131 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.77 -1.04 131 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.86 -0.95 149 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.86 -0.95 155 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 - 53 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.09 53 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 -0.12 53 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.24 -0.15 54 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.32 -0.19 54 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.42 -0.23 53 0 47 0
28AUG26 18.50 P 0.00 0.00 0.00 0.55 -0.27 54 0 91 0
28AUG26 19.00 P 0.00 0.00 0.00 0.69 -0.32 54 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 0.86 -0.36 54 0 10 0
28AUG26 20.00 P 1.25 1.25 1.14 1.06 -0.40 54 12 52 +12
28AUG26 21.00 P 1.47 1.47 1.47 1.48 -0.51 53 3 105 +3
28AUG26 22.00 P 1.96 1.96 1.96 2.08 -0.51 55 7 127 0
28AUG26 23.00 P 2.59 2.71 2.59 2.73 -0.62 55 12 373 +3
28AUG26 24.00 P 3.55 3.55 3.55 3.46 -0.76 56 3 293 +3
28AUG26 25.00 P 0.00 0.00 0.00 4.27 -0.81 58 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 5.09 -0.88 58 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 6.01 -0.89 61 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 6.98 -0.87 65 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.88 -0.94 65 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.94 -0.87 74 0 23 0
28AUG26 31.00 P 10.42 10.42 10.42 9.80 -1.01 69 1 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.77 -1.04 71 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 11.78 -1.03 76 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.91 -0.90 90 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.91 -0.90 94 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.80 -1.01 89 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.88 -0.93 99 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.86 -0.95 101 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.90 -0.91 108 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 - 52 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.12 52 0 6 0
29SEP26 16.50 P 0.39 0.39 0.39 0.34 -0.15 52 4 32 +4
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.18 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.22 52 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.24 52 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 -0.27 52 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 -0.30 52 0 150 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.33 52 0 140 0
29SEP26 20.00 P 0.00 0.00 0.00 1.38 -0.39 51 0 210 0
29SEP26 21.00 P 1.76 1.76 1.76 1.83 -0.48 51 15 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.43 -0.51 52 0 122 0
29SEP26 23.00 P 2.91 2.91 2.91 3.05 -0.65 52 15 156 +15
29SEP26 24.00 P 0.00 0.00 0.00 3.64 -0.83 50 0 350 0
29SEP26 25.00 P 0.00 0.00 0.00 4.55 -0.74 54 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 5.38 -0.77 56 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 6.25 -0.82 57 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 7.10 -0.85 57 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 8.08 -0.85 61 2 141 +2
29SEP26 30.00 P 0.00 0.00 0.00 8.94 -0.93 60 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 9.93 -0.89 63 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.88 -0.93 64 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.78 -1.03 62 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.91 -0.90 73 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.91 -0.90 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.90 -0.91 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.88 -0.93 81 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.87 -0.94 83 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.92 -0.89 88 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.91 -0.89 90 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.80 -1.00 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.90 -0.90 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.80 -1.00 91 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.76 -1.04 90 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.79 -1.01 95 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.81 -0.99 99 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.82 -0.98 102 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.86 -0.94 106 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.80 -1.00 104 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.88 -0.92 112 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.30 -1.00 111 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.67 -1.13 101 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.30 -1.00 119 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 - 50 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.38 -0.14 50 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.48 -0.17 50 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.59 -0.20 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.72 -0.23 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.87 -0.25 50 0 3 0
29OCT26 18.50 P 0.00 0.00 0.00 1.04 -0.26 50 0 32 0
29OCT26 19.00 P 0.00 0.00 0.00 1.22 -0.29 50 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 1.42 -0.32 50 0 123 0
29OCT26 20.00 P 0.00 0.00 0.00 1.63 -0.36 50 0 78 0
29OCT26 21.00 P 0.00 0.00 0.00 2.12 -0.43 50 0 111 0
29OCT26 22.00 P 0.00 0.00 0.00 2.68 -0.50 50 0 66 0
29OCT26 23.00 P 3.16 3.16 3.16 3.29 -0.64 50 15 15 +15
29OCT26 24.00 P 0.00 0.00 0.00 4.03 -0.70 52 0 55 0
29OCT26 25.00 P 0.00 0.00 0.00 4.64 -0.84 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.58 -0.74 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.42 -0.76 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.26 -0.82 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.15 -0.88 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.98 -0.98 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.00 -0.91 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 - 49 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.65 -0.15 49 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 -0.16 49 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.93 -0.19 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.22 49 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.25 -0.24 49 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.44 -0.25 49 0 67 0
30DEC26 19.00 P 0.00 0.00 0.00 1.63 -0.29 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.81 -0.35 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 2.07 -0.34 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.56 -0.41 49 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 3.13 -0.50 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.74 -0.56 49 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 -0.55 51 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 5.14 -0.68 50 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 5.98 -0.64 52 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.80 -0.65 52 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.63 -0.68 53 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.46 -0.77 53 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 9.36 -0.77 54 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 10.27 -0.78 55 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 11.10 -0.88 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 12.09 -0.83 56 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 13.02 -0.86 57 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.98 -0.87 58 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.90 -0.91 58 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.88 -0.93 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.87 -0.94 61 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.92 -0.89 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.91 -0.89 67 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.87 -0.93 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.90 -0.90 70 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.87 -0.93 71 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 22.85 -0.95 72 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.87 -0.93 74 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 - 48 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.16 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.13 -0.19 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 -0.20 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 -0.23 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 -0.23 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 -0.27 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.10 -0.25 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.29 -0.31 48 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.53 -0.33 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.07 -0.35 48 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.60 -0.44 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 4.29 -0.45 49 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.94 -0.52 48 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.65 -0.56 49 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 6.37 -0.61 49 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 7.20 -0.59 50 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.99 -0.62 50 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.83 -0.66 51 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.54 -0.82 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.53 -0.72 52 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.38 -0.78 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.26 -0.81 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.11 -0.89 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.14 -0.81 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.96 -0.94 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.02 -0.79 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.97 -0.84 55 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 17.92 -0.89 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.91 -0.89 57 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.87 -0.94 57 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.20 - 47 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.38 -0.12 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 -0.17 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.68 -0.21 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 -0.20 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 -0.15 47 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 -0.28 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.51 -0.30 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.75 -0.31 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.99 -0.34 46 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.52 -0.38 46 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 4.09 -0.41 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.71 -0.45 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.35 -0.51 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 6.06 -0.55 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.82 -0.55 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.54 -0.60 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.32 -0.63 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.12 -0.66 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.93 -0.71 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.77 -0.73 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.63 -0.74 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.47 -0.79 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.35 -0.81 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.28 -0.80 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.19 -0.81 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.14 -0.80 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.10 -0.80 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 18.04 -0.83 52 0 0 0
TOTAL PUT 292 21,045 +98
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$ 628.00
10JUL26 560.00 C 0.00 0.00 0.00 68.11 - 55 0 0 -
10JUL26 570.00 C 0.00 0.00 0.00 58.17 - 55 0 0 -
10JUL26 580.00 C 0.00 0.00 0.00 48.36 -23.83 56 0 0 0
10JUL26 590.00 C 0.00 0.00 0.00 38.82 -23.48 56 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 29.83 -22.72 56 0 0 0
10JUL26 610.00 C 0.00 0.00 0.00 21.09 -22.01 51 0 0 0
10JUL26 620.00 C 0.00 0.00 0.00 14.43 -19.75 53 0 3 0
10JUL26 630.00 C 13.51 13.51 7.90 9.20 -16.72 54 3 2 +2
10JUL26 640.00 C 8.00 8.60 4.51 5.43 -12.94 55 82 40 +39
10JUL26 650.00 C 12.69 12.69 2.46 2.95 -9.74 55 47 35 +33
10JUL26 660.00 C 8.10 10.21 1.44 1.47 -6.82 55 121 91 +80
10JUL26 670.00 C 3.10 3.73 0.84 0.69 -4.42 56 172 93 +52
10JUL26 680.00 C 2.43 2.60 0.50 0.30 -2.70 56 117 217 +109
10JUL26 690.00 C 0.47 0.47 0.30 0.11 -1.59 56 9 120 0
10JUL26 700.00 C 1.00 1.00 0.22 0.04 -0.83 56 4 104 0
10JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.39 54 0 42 0
10JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.17 60 0 114 0
10JUL26 730.00 C 0.11 0.11 0.11 0.01 -0.07 66 9 202 -9
10JUL26 740.00 C 0.10 0.10 0.10 0.01 -0.02 71 14 46 0
10JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
10JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
10JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 87 1 48 -1
10JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
10JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 97 0 21 0
17JUL26 560.00 C 0.00 0.00 0.00 69.51 - 46 0 0 -
17JUL26 570.00 C 0.00 0.00 0.00 60.31 - 46 0 0 -
17JUL26 580.00 C 0.00 0.00 0.00 51.53 -22.07 46 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 43.29 -21.10 46 0 0 0
17JUL26 600.00 C 0.00 0.00 0.00 35.70 -19.86 46 0 0 0
17JUL26 610.00 C 0.00 0.00 0.00 28.00 -19.22 44 0 0 0
17JUL26 620.00 C 0.00 0.00 0.00 22.17 -17.31 45 0 0 0
17JUL26 630.00 C 29.34 29.34 16.69 17.18 -14.29 45 23 16 +16
17JUL26 640.00 C 17.10 17.10 12.15 13.01 -12.37 45 7 6 +6
17JUL26 650.00 C 14.00 15.00 9.65 9.63 -10.45 46 57 58 +57
17JUL26 660.00 C 14.65 15.50 7.23 6.96 -8.62 46 107 94 +92
17JUL26 670.00 C 6.39 7.49 5.12 5.00 -6.83 46 21 20 +20
17JUL26 680.00 C 8.70 9.50 3.66 3.48 -5.33 46 19 51 +12
17JUL26 690.00 C 3.64 4.00 2.82 2.43 -4.14 47 54 69 +24
17JUL26 700.00 C 2.75 2.90 2.30 1.55 -3.31 46 22 57 +18
17JUL26 710.00 C 2.97 3.10 1.70 1.00 -2.40 46 18 237 +17
17JUL26 720.00 C 0.00 0.00 0.00 0.63 -1.69 46 0 138 0
17JUL26 730.00 C 0.00 0.00 0.00 0.39 -1.12 46 0 47 0
17JUL26 740.00 C 0.00 0.00 0.00 0.23 -0.79 46 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.14 -0.50 47 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.08 -0.32 46 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.04 -0.21 46 0 50 0
30JUL26 400.00 C 0.00 0.00 0.00 228.72 -24.03 53 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 218.73 -24.04 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 208.75 -24.04 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 198.77 -24.04 40 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 188.80 -24.03 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 178.83 -24.02 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 168.87 -24.01 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 158.92 -24.00 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 148.29 -24.68 0 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 138.37 -24.67 0 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 128.59 -24.57 0 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 119.20 -24.12 39 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 110.06 -23.50 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 101.99 -21.92 51 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 91.48 -22.91 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 82.58 -22.47 45 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 74.02 -21.92 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 65.85 -21.25 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 58.13 -20.45 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 50.89 -19.54 45 0 5 0
30JUL26 600.00 C 50.00 50.00 42.66 44.18 -18.51 45 4 481 0
30JUL26 610.00 C 0.00 0.00 0.00 38.03 -17.39 45 0 63 0
30JUL26 620.00 C 0.00 0.00 0.00 31.48 -17.15 43 0 407 0
30JUL26 630.00 C 26.70 26.80 26.70 26.62 -15.74 43 2 118 +2
30JUL26 640.00 C 31.57 31.57 24.00 22.32 -13.39 44 7 141 +1
30JUL26 650.00 C 21.50 24.00 19.00 18.54 -12.04 44 32 112 +10
30JUL26 660.00 C 17.80 20.33 15.84 15.26 -10.69 44 28 207 -24
30JUL26 670.00 C 0.00 0.00 0.00 12.46 -9.47 44 0 236 0
30JUL26 680.00 C 15.15 15.15 10.47 10.47 -7.91 45 18 264 +13
30JUL26 690.00 C 13.68 13.68 8.43 8.43 -6.86 45 17 221 +2
30JUL26 700.00 C 12.00 12.00 7.00 6.82 -5.81 45 333 707 +271
30JUL26 710.00 C 8.80 8.80 8.80 5.38 -4.97 45 50 347 +50
30JUL26 720.00 C 6.80 6.80 4.58 4.20 -4.22 45 74 516 +43
30JUL26 730.00 C 4.38 4.38 4.38 3.16 -4.06 45 1 175 0
30JUL26 740.00 C 3.73 3.73 3.20 2.43 -3.36 45 17 369 +14
30JUL26 750.00 C 3.50 3.50 3.00 1.86 -2.75 45 23 505 -4
30JUL26 760.00 C 0.00 0.00 0.00 1.41 -2.23 45 0 391 0
30JUL26 770.00 C 0.00 0.00 0.00 1.06 -1.71 45 0 291 0
30JUL26 780.00 C 2.08 2.68 2.08 0.79 -1.37 45 43 289 -27
30JUL26 790.00 C 0.00 0.00 0.00 0.59 -1.09 45 0 179 0
30JUL26 800.00 C 1.38 1.38 1.35 0.43 -0.86 45 7 527 +7
30JUL26 810.00 C 0.00 0.00 0.00 0.32 -0.67 45 0 210 0
30JUL26 820.00 C 0.87 0.87 0.87 0.23 -0.52 45 5 121 +5
30JUL26 830.00 C 0.00 0.00 0.00 0.17 -0.40 45 0 257 0
30JUL26 840.00 C 1.17 1.17 1.17 0.12 -0.31 45 7 85 -5
30JUL26 850.00 C 0.00 0.00 0.00 0.08 -0.24 45 0 160 0
30JUL26 860.00 C 0.00 0.00 0.00 0.06 -0.18 45 0 76 0
30JUL26 870.00 C 0.00 0.00 0.00 0.04 -0.14 45 0 61 0
30JUL26 880.00 C 0.00 0.00 0.00 0.03 -0.10 45 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 52 0
30JUL26 900.00 C 0.50 0.50 0.50 0.01 -0.06 44 20 253 0
28AUG26 520.00 C 0.00 0.00 0.00 115.45 -21.40 46 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 106.39 -21.46 45 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 98.29 -20.95 45 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 90.45 -20.31 45 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 82.99 -19.67 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 75.88 -18.91 45 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 69.13 -18.17 45 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 62.81 -17.30 45 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 56.83 -16.50 45 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 49.75 -17.11 43 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 44.72 -16.12 43 0 15 0
28AUG26 630.00 C 40.25 40.25 40.25 40.25 -14.83 44 5 57 0
28AUG26 640.00 C 41.16 41.16 38.10 35.90 -12.78 44 118 148 +33
28AUG26 650.00 C 38.06 38.78 32.00 32.00 -11.87 44 49 307 +33
28AUG26 660.00 C 32.85 32.85 30.00 28.64 -11.30 44 2 188 0
28AUG26 670.00 C 0.00 0.00 0.00 25.18 -10.70 44 0 510 0
28AUG26 680.00 C 26.50 26.50 22.70 22.80 -9.48 45 33 351 -8
28AUG26 690.00 C 27.63 27.63 27.63 19.99 -9.02 45 1 397 +1
28AUG26 700.00 C 20.20 20.20 20.20 17.64 -8.41 45 3 154 +2
28AUG26 710.00 C 20.51 20.51 17.70 15.82 -7.46 45 66 159 +33
28AUG26 720.00 C 17.70 17.70 14.67 13.77 -6.66 45 17 387 +14
28AUG26 730.00 C 15.35 15.35 15.35 12.03 -6.08 45 5 205 0
28AUG26 740.00 C 13.00 13.00 13.00 10.30 -5.51 45 13 420 +10
28AUG26 750.00 C 14.00 14.00 11.91 9.02 -4.88 45 2 357 +1
28AUG26 760.00 C 10.56 10.56 9.82 7.76 -4.40 45 33 118 +1
28AUG26 770.00 C 0.00 0.00 0.00 6.65 -3.84 45 0 80 0
28AUG26 780.00 C 8.64 8.64 8.64 5.59 -3.63 45 75 96 +59
28AUG26 790.00 C 0.00 0.00 0.00 4.72 -3.24 45 0 35 0
28AUG26 800.00 C 6.87 6.87 6.87 4.19 -2.68 45 3 385 -1
28AUG26 810.00 C 0.00 0.00 0.00 3.48 -2.50 45 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 2.90 -2.04 45 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 2.51 -1.76 45 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 2.12 -1.56 45 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 1.76 -1.33 45 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 1.52 -1.16 45 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 1.27 -1.02 45 0 2 0
28AUG26 880.00 C 2.60 2.60 2.53 1.05 -0.85 45 18 30 +12
28AUG26 890.00 C 0.00 0.00 0.00 0.90 -0.75 45 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.75 -0.65 45 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.61 -0.55 45 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.52 -0.48 45 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.43 -0.42 45 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.35 -0.35 45 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 0.30 -0.29 45 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.25 -0.25 45 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.20 -0.21 45 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.17 -0.17 45 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.14 -0.15 45 0 30 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.11 -0.13 45 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 308.91 -24.01 47 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 298.94 -24.01 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 288.97 -24.01 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 279.00 -24.01 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 269.04 -24.00 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 259.09 -24.00 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 249.16 -23.98 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 239.25 -23.95 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 229.39 -23.91 44 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 219.55 -23.87 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 209.81 -23.77 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 200.13 -23.69 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 190.57 -23.54 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 178.83 -25.70 0 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 168.87 -26.15 0 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 159.62 -26.07 30 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 150.74 -25.70 35 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 142.15 -25.31 37 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 133.67 -24.88 38 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 127.02 -20.02 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 120.74 -17.80 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 112.67 -17.98 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 106.06 -19.34 45 0 525 0
29SEP26 550.00 C 105.00 105.00 105.00 97.86 -19.80 44 1 41 0
29SEP26 560.00 C 0.00 0.00 0.00 93.78 -16.57 46 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 84.57 -18.47 44 0 54 0
29SEP26 580.00 C 86.00 86.00 86.00 78.38 -17.99 44 1 50 0
29SEP26 590.00 C 0.00 0.00 0.00 72.51 -17.26 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 66.73 -15.27 44 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 59.80 -17.83 42 0 1,055 0
29SEP26 620.00 C 57.00 57.00 57.00 54.88 -16.90 42 9 112 +1
29SEP26 630.00 C 0.00 0.00 0.00 50.36 -18.22 42 0 1,971 0
29SEP26 640.00 C 50.00 50.00 50.00 46.21 -13.46 42 35 121 +35
29SEP26 650.00 C 49.19 50.00 49.19 42.26 -12.59 43 33 2,676 +5
29SEP26 660.00 C 47.20 47.20 39.13 38.51 -12.19 43 35 183 +30
29SEP26 670.00 C 0.00 0.00 0.00 35.45 -11.76 43 0 67 0
29SEP26 680.00 C 36.00 36.00 36.00 32.80 -10.75 44 3 188 0
29SEP26 690.00 C 34.69 34.69 34.69 29.98 -10.18 44 1 180 +1
29SEP26 700.00 C 32.90 32.90 27.50 27.50 -10.51 44 3 1,062 0
29SEP26 710.00 C 0.00 0.00 0.00 24.69 -9.44 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 21.99 -9.47 43 0 1,671 0
29SEP26 730.00 C 21.00 21.00 21.00 19.95 -8.78 44 8 234 0
29SEP26 740.00 C 20.60 20.60 20.60 18.34 -7.78 44 1 172 0
29SEP26 750.00 C 19.50 19.50 17.00 16.65 -6.53 44 3 781 +3
29SEP26 760.00 C 20.16 20.16 16.37 14.96 -6.05 44 3 81 +2
29SEP26 770.00 C 0.00 0.00 0.00 13.27 -5.58 44 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 11.99 -5.22 44 0 72 0
29SEP26 790.00 C 14.44 14.44 14.35 10.45 -5.13 44 61 190 +61
29SEP26 800.00 C 13.58 13.58 13.58 9.53 -4.41 44 15 900 0
29SEP26 810.00 C 0.00 0.00 0.00 8.51 -4.09 44 0 460 0
29SEP26 820.00 C 11.41 11.56 10.91 7.64 -3.77 44 150 381 +90
29SEP26 830.00 C 0.00 0.00 0.00 6.58 -3.64 44 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 5.77 -3.32 44 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 5.20 -3.05 44 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 4.63 -2.78 44 0 54 0
29SEP26 870.00 C 7.91 7.91 7.60 4.05 -2.52 44 90 140 +90
29SEP26 880.00 C 0.00 0.00 0.00 3.59 -2.29 44 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 3.21 -2.09 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 2.83 -1.90 44 0 1,212 0
29SEP26 910.00 C 6.18 6.18 6.18 2.46 -1.70 44 30 91 0
29SEP26 920.00 C 0.00 0.00 0.00 2.19 -1.54 44 0 60 0
29SEP26 930.00 C 5.33 5.33 4.85 1.95 -1.41 44 75 225 +75
29SEP26 940.00 C 4.94 4.94 4.94 1.71 -1.27 44 30 62 +30
29SEP26 950.00 C 4.59 4.59 4.59 1.47 -1.14 44 30 55 +30
29SEP26 960.00 C 0.00 0.00 0.00 1.31 -1.02 44 0 204 0
29SEP26 970.00 C 3.96 3.96 3.96 1.16 -0.93 44 45 76 +45
29SEP26 980.00 C 0.00 0.00 0.00 1.02 -0.84 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.87 -0.75 44 0 30 0
29SEP26 1,000.00 C 3.69 3.69 2.50 0.77 -0.66 44 21 465 0
29OCT26 560.00 C 0.00 0.00 0.00 99.64 - 44 0 0 -
29OCT26 570.00 C 0.00 0.00 0.00 95.46 - 46 0 0 -
29OCT26 580.00 C 0.00 0.00 0.00 87.79 -16.83 44 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 81.08 -17.20 43 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 75.68 -16.81 43 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 68.54 -18.16 42 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 63.68 -17.44 42 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 59.22 -16.90 42 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 55.11 -13.87 42 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 51.44 -12.94 43 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 48.58 -11.65 43 0 15 0
29OCT26 670.00 C 0.00 0.00 0.00 43.87 -12.40 42 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 40.47 -12.09 43 0 10 0
29OCT26 690.00 C 0.00 0.00 0.00 38.26 -10.80 43 0 15 0
29OCT26 700.00 C 0.00 0.00 0.00 34.48 -11.32 43 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 31.99 -10.77 43 0 30 0
29OCT26 720.00 C 39.10 39.10 39.10 29.11 -10.78 43 15 47 0
29OCT26 730.00 C 35.99 35.99 35.99 27.33 -10.05 43 15 15 +15
29OCT26 740.00 C 0.00 0.00 0.00 25.40 -8.88 43 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 23.37 -8.15 43 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 21.76 -7.43 44 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 20.12 -6.94 44 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 18.56 -6.36 44 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 16.90 -5.88 44 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 252.50 -23.56 42 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 243.18 -23.56 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 234.10 -23.32 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 225.03 -23.28 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 216.17 -23.08 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 207.45 -22.86 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 198.76 -22.82 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 190.46 -22.40 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 182.17 -22.28 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 174.10 -22.06 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 166.33 -21.54 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 158.55 -21.51 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 151.16 -21.13 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 144.00 -20.53 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 136.85 -20.50 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 130.12 -20.08 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 123.66 -19.40 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 117.19 -19.27 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 111.07 -18.94 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 105.36 -18.19 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 99.64 -17.80 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 91.18 -20.55 40 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 86.39 -19.64 40 0 685 0
30DEC26 610.00 C 91.00 91.00 91.00 81.61 -18.72 40 1 183 0
30DEC26 620.00 C 84.95 84.95 84.95 76.82 -18.51 41 1 44 0
30DEC26 630.00 C 81.62 81.62 74.28 72.75 -20.37 41 47 79 +42
30DEC26 640.00 C 69.50 69.50 69.50 68.41 -14.89 41 16 518 +1
30DEC26 650.00 C 0.00 0.00 0.00 64.38 -13.86 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 60.35 -14.09 41 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 56.86 -13.63 41 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 53.83 -12.90 41 0 77 0
30DEC26 690.00 C 0.00 0.00 0.00 50.26 -12.01 41 0 129 0
30DEC26 700.00 C 53.40 53.40 48.00 48.59 -10.39 42 4 71 0
30DEC26 710.00 C 50.26 50.26 50.20 44.14 -12.21 41 34 80 +17
30DEC26 720.00 C 43.00 43.00 43.00 41.52 -11.80 41 1 1,016 0
30DEC26 730.00 C 0.00 0.00 0.00 38.89 -10.22 41 0 238 0
30DEC26 740.00 C 38.75 38.75 38.75 36.26 -10.15 41 1 46 0
30DEC26 750.00 C 0.00 0.00 0.00 33.95 -11.56 41 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 33.01 -10.07 42 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 31.08 -7.48 42 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 29.03 -7.12 42 0 628 0
30DEC26 790.00 C 30.07 30.07 27.82 25.79 -8.34 41 39 232 0
30DEC26 800.00 C 29.39 29.39 27.00 24.63 -7.48 42 96 517 +88
30DEC26 810.00 C 0.00 0.00 0.00 24.13 -5.96 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 22.52 -5.66 42 0 3 0
30DEC26 830.00 C 24.59 24.66 24.53 20.90 -5.68 42 143 241 +120
30DEC26 840.00 C 23.26 23.26 23.26 19.36 -6.23 42 23 86 +23
30DEC26 850.00 C 20.86 20.86 20.67 18.19 -5.56 42 30 985 0
30DEC26 860.00 C 0.00 0.00 0.00 17.02 -5.45 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 15.85 -5.06 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 14.68 -4.88 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 13.14 -5.29 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 12.72 -4.57 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 11.55 -4.61 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 10.75 -4.28 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 9.95 -3.98 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 9.16 -3.98 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 8.54 -3.81 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 8.00 -3.55 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 7.46 -3.30 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 6.92 -3.05 42 0 30 0
30DEC26 990.00 C 9.37 9.37 9.37 6.57 -2.97 42 15 331 +15
30DEC26 1,000.00 C 0.00 0.00 0.00 5.84 -2.89 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 248.92 -23.24 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 240.28 -23.05 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 231.64 -23.06 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 223.33 -22.74 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 215.12 -22.54 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 206.91 -22.56 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 199.13 -22.14 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 191.45 -21.84 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 183.77 -21.85 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 176.49 -21.46 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 169.42 -20.92 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 162.36 -20.93 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 155.46 -20.78 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 149.09 -20.10 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 142.71 -19.78 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 136.34 -19.79 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 130.42 -19.35 40 0 21 0
30MAR27 560.00 C 127.00 127.00 127.00 124.80 -18.61 40 1 3 +1
30MAR27 570.00 C 0.00 0.00 0.00 119.17 -18.39 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 113.55 -18.40 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 105.21 -21.13 38 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 103.62 -17.11 40 0 319 0
30MAR27 610.00 C 108.47 108.47 100.98 98.77 -16.77 40 30 230 +30
30MAR27 620.00 C 0.00 0.00 0.00 93.92 -16.79 40 0 380 0
30MAR27 630.00 C 89.00 89.00 88.00 88.00 -17.88 39 56 916 +54
30MAR27 640.00 C 0.00 0.00 0.00 83.06 -14.96 39 0 752 0
30MAR27 650.00 C 91.55 91.55 81.76 79.27 -14.23 39 30 686 -30
30MAR27 660.00 C 0.00 0.00 0.00 76.66 -15.59 40 0 681 0
30MAR27 670.00 C 73.80 73.80 73.50 73.21 -12.60 40 48 88 +48
30MAR27 680.00 C 77.49 77.49 77.49 68.69 -13.93 40 15 19 +15
30MAR27 690.00 C 0.00 0.00 0.00 66.34 -12.59 40 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 62.47 -11.54 40 0 33 0
30MAR27 710.00 C 0.00 0.00 0.00 59.60 -11.19 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 55.00 -12.57 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 54.74 -11.21 40 0 45 0
30MAR27 740.00 C 0.00 0.00 0.00 51.11 -10.03 40 0 64 0
30MAR27 750.00 C 0.00 0.00 0.00 47.29 -10.82 39 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 44.72 -10.83 39 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 44.71 -9.92 41 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 40.56 -9.88 40 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 38.57 -9.31 40 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 36.84 -9.89 40 0 109 0
30MAR27 810.00 C 0.00 0.00 0.00 35.17 -9.42 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 33.58 -8.98 40 0 45 0
30MAR27 830.00 C 35.76 35.76 35.60 32.04 -8.49 40 17 487 +17
30MAR27 840.00 C 0.00 0.00 0.00 30.55 -7.95 40 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 28.50 -7.97 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 26.97 -7.46 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 25.44 -7.45 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 23.92 -7.46 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 22.67 -7.19 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 21.56 -6.78 40 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 141.11 -18.57 41 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 135.62 -18.59 41 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 130.48 -18.25 41 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 121.99 -21.27 40 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 117.41 -20.62 40 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 112.84 -20.49 40 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 108.26 -16.51 40 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 104.07 -16.14 40 1 1 +1
29JUN27 640.00 C 0.00 0.00 0.00 100.24 -15.41 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 96.40 -14.78 40 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 92.57 -14.79 40 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 88.74 -14.80 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 85.02 -14.70 40 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 81.89 -14.01 40 0 0 0
29JUN27 700.00 C 75.00 75.00 75.00 78.77 -13.31 40 1 16 +1
29JUN27 710.00 C 0.00 0.00 0.00 75.64 -12.95 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 72.52 -12.96 40 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 69.40 -12.97 40 1 18 +1
29JUN27 740.00 C 0.00 0.00 0.00 66.49 -12.77 40 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 64.02 -12.13 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 61.54 -11.50 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 59.07 -11.07 40 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 58.34 -9.33 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 54.12 -11.09 40 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 53.25 -11.44 41 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 51.29 -10.86 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 49.33 -10.29 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 47.37 -9.71 41 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 45.41 -9.51 41 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 43.45 -9.52 41 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 41.49 -9.53 41 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 39.61 -7.99 41 0 16 0
TOTAL CALL 3,402 49,911 +2,072
10JUL26 560.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
10JUL26 570.00 P 0.00 0.00 0.00 0.08 - 56 0 0 -
10JUL26 580.00 P 0.47 0.50 0.40 0.27 +0.22 56 12 12 +12
10JUL26 590.00 P 1.32 1.32 1.10 0.75 +0.60 56 150 150 +140
10JUL26 600.00 P 0.63 2.00 0.63 1.80 +1.40 56 101 120 +8
10JUL26 610.00 P 1.40 4.30 1.40 3.76 +2.78 56 89 103 +50
10JUL26 620.00 P 2.50 7.90 2.50 7.01 +4.91 57 110 126 +35
10JUL26 630.00 P 8.95 13.00 6.30 11.75 +7.74 57 68 52 -6
10JUL26 640.00 P 6.96 18.50 6.96 18.04 +11.08 59 38 89 +5
10JUL26 650.00 P 19.90 20.00 19.90 25.06 +13.78 56 5 111 +3
10JUL26 660.00 P 0.00 0.00 0.00 33.41 +16.50 56 0 70 0
10JUL26 670.00 P 0.00 0.00 0.00 42.61 +18.82 55 0 82 0
10JUL26 680.00 P 0.00 0.00 0.00 52.22 +20.37 55 0 20 0
10JUL26 690.00 P 51.00 64.54 51.00 63.92 +24.40 95 2 19 -1
10JUL26 700.00 P 73.00 73.00 73.00 72.01 +23.29 57 10 43 0
10JUL26 710.00 P 0.00 0.00 0.00 82.00 +23.70 0 0 0 -2
10JUL26 720.00 P 0.00 0.00 0.00 92.00 +23.90 0 0 1 0
10JUL26 730.00 P 0.00 0.00 0.00 102.00 +23.98 0 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 112.00 +24.00 0 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 122.00 +24.00 0 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 134.34 +26.34 169 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 144.34 +26.34 178 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 154.34 +26.34 187 0 0 0
10JUL26 790.00 P 0.00 0.00 0.00 164.34 +26.34 195 0 0 0
17JUL26 560.00 P 1.24 1.24 1.24 1.13 - 47 1 1 -
17JUL26 570.00 P 1.24 1.24 1.24 1.96 - 47 6 6 -
17JUL26 580.00 P 2.50 3.60 2.50 3.22 +2.06 47 14 13 +13
17JUL26 590.00 P 3.87 4.80 3.87 5.02 +3.05 47 10 11 +10
17JUL26 600.00 P 5.50 7.46 5.50 7.47 +4.29 47 34 56 +13
17JUL26 610.00 P 7.62 7.62 7.17 10.71 +5.82 47 25 58 0
17JUL26 620.00 P 10.00 15.20 10.00 14.85 +7.63 48 17 85 +2
17JUL26 630.00 P 13.50 18.20 13.50 19.87 +9.60 48 5 15 +4
17JUL26 640.00 P 19.41 21.00 18.00 25.76 +11.66 48 21 79 +4
17JUL26 650.00 P 0.00 0.00 0.00 31.53 +12.77 46 0 57 0
17JUL26 660.00 P 0.00 0.00 0.00 38.79 +14.52 46 0 197 0
17JUL26 670.00 P 0.00 0.00 0.00 46.69 +16.09 46 0 1 0
17JUL26 680.00 P 0.00 0.00 0.00 55.13 +18.53 46 0 0 0
17JUL26 690.00 P 0.00 0.00 0.00 64.00 +19.85 46 0 8 0
17JUL26 700.00 P 0.00 0.00 0.00 73.21 +20.94 46 0 0 0
17JUL26 710.00 P 0.00 0.00 0.00 82.69 +21.82 46 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 92.35 +22.50 46 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 102.15 +23.02 46 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 112.04 +23.39 46 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 122.00 +23.67 0 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 134.34 +26.20 81 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 144.34 +26.30 85 0 0 0
30JUL26 400.00 P 0.09 0.09 0.09 0.01 0.00 57 15 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30JUL26 450.00 P 0.31 0.33 0.31 0.02 +0.01 45 2 24 +2
30JUL26 460.00 P 0.31 0.31 0.31 0.04 +0.02 45 1 10 +1
30JUL26 470.00 P 0.32 0.44 0.32 0.08 +0.04 45 28 78 +28
30JUL26 480.00 P 0.00 0.00 0.00 0.14 +0.07 45 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.26 +0.13 45 0 77 0
30JUL26 500.00 P 0.00 0.00 0.00 0.44 +0.22 45 0 93 0
30JUL26 510.00 P 1.30 1.30 1.30 0.74 +0.38 45 1 129 +1
30JUL26 520.00 P 1.50 1.50 1.50 1.13 +0.55 45 1 46 +1
30JUL26 530.00 P 2.30 2.31 2.25 1.77 +0.88 45 4 114 +3
30JUL26 540.00 P 2.50 3.00 2.50 2.59 +1.22 45 15 120 +11
30JUL26 550.00 P 3.95 4.45 3.95 3.68 +1.59 45 16 115 +13
30JUL26 560.00 P 5.00 5.76 4.20 5.17 +2.18 45 41 562 +32
30JUL26 570.00 P 5.61 7.20 5.61 7.08 +2.93 45 45 2,399 -16
30JUL26 580.00 P 7.91 10.08 7.73 9.42 +3.78 45 50 290 +16
30JUL26 590.00 P 9.80 13.22 9.35 12.23 +4.65 46 31 1,168 +14
30JUL26 600.00 P 11.03 16.36 11.03 15.55 +6.15 46 54 1,004 +38
30JUL26 610.00 P 16.00 19.65 15.80 19.60 +7.56 46 8 1,150 -3
30JUL26 620.00 P 17.04 24.23 17.04 24.17 +8.19 46 38 400 0
30JUL26 630.00 P 20.00 30.00 20.00 29.24 +10.34 46 42 246 -9
30JUL26 640.00 P 31.50 33.35 31.50 34.97 +11.06 46 3 380 0
30JUL26 650.00 P 34.50 42.00 34.50 41.33 +12.22 47 17 650 +1
30JUL26 660.00 P 39.00 42.00 39.00 46.53 +13.10 44 34 259 +4
30JUL26 670.00 P 50.11 55.00 48.01 53.78 +14.36 45 13 409 -7
30JUL26 680.00 P 51.38 63.25 51.38 63.26 +16.07 48 42 350 +1
30JUL26 690.00 P 70.00 70.00 70.00 71.42 +18.72 49 10 222 +10
30JUL26 700.00 P 0.00 0.00 0.00 77.63 +15.96 45 0 359 0
30JUL26 710.00 P 0.00 0.00 0.00 86.30 +18.71 45 0 288 0
30JUL26 720.00 P 100.00 100.00 100.00 98.01 +22.39 53 2 369 +2
30JUL26 730.00 P 0.00 0.00 0.00 103.09 +19.17 39 0 208 0
30JUL26 740.00 P 0.00 0.00 0.00 113.62 +21.00 45 0 155 0
30JUL26 750.00 P 125.00 125.00 125.00 124.94 +23.49 53 1 308 0
30JUL26 760.00 P 0.00 0.00 0.00 134.34 +23.75 54 0 137 0
30JUL26 770.00 P 140.00 140.00 140.00 144.34 +24.47 56 1 84 -1
30JUL26 780.00 P 0.00 0.00 0.00 154.34 +21.16 59 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 164.34 +21.88 62 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 173.07 +21.28 57 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 182.21 +20.47 51 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 194.36 +22.99 70 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 202.81 +22.06 62 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 212.00 +21.05 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 222.00 +21.63 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 232.00 +21.76 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 242.00 +22.03 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 252.00 +24.00 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 262.00 +24.00 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 272.00 +24.00 0 0 0 -64
28AUG26 520.00 P 5.31 7.05 5.31 6.77 +2.42 45 55 503 +20
28AUG26 530.00 P 0.00 0.00 0.00 8.45 +2.96 45 0 43 0
28AUG26 540.00 P 10.00 10.00 10.00 10.51 +3.49 45 5 29 +5
28AUG26 550.00 P 0.00 0.00 0.00 12.86 +4.17 45 0 74 0
28AUG26 560.00 P 13.60 14.14 13.60 15.48 +4.73 45 2 128 +1
28AUG26 570.00 P 17.00 18.50 17.00 18.50 +5.46 45 11 2,169 +11
28AUG26 580.00 P 19.00 21.20 19.00 21.75 +6.02 45 6 1,174 +4
28AUG26 590.00 P 22.20 25.00 22.20 25.54 +6.83 45 16 378 +12
28AUG26 600.00 P 25.50 30.28 25.50 30.10 +8.02 46 37 1,109 +36
28AUG26 610.00 P 34.00 34.01 34.00 34.00 +8.20 45 2 343 -1
28AUG26 620.00 P 35.00 40.20 35.00 39.76 +9.79 46 5 273 +4
28AUG26 630.00 P 42.21 42.21 42.21 44.94 +10.56 46 1 332 0
28AUG26 640.00 P 43.85 43.85 43.85 50.44 +11.08 46 1 407 0
28AUG26 650.00 P 55.60 55.60 55.60 57.09 +13.01 47 11 387 -11
28AUG26 660.00 P 0.00 0.00 0.00 63.69 +14.05 47 0 144 0
28AUG26 670.00 P 0.00 0.00 0.00 70.40 +14.60 47 0 181 0
28AUG26 680.00 P 0.00 0.00 0.00 75.47 +12.90 45 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 82.60 +13.44 45 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 90.25 +16.28 45 0 1,120 0
28AUG26 710.00 P 93.00 93.00 93.00 98.02 +18.29 45 6 2,232 -6
28AUG26 720.00 P 0.00 0.00 0.00 106.04 +17.71 45 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 114.34 +18.25 45 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 122.27 +18.42 44 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 131.23 +19.23 45 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 140.43 +20.12 45 0 29 0
28AUG26 770.00 P 140.78 140.78 140.78 148.93 +16.37 44 1 16 0
28AUG26 780.00 P 0.00 0.00 0.00 159.05 +17.47 47 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 167.00 +16.53 44 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 176.63 +17.55 45 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 186.97 +19.01 47 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 195.79 +18.93 46 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 206.87 +20.10 50 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 217.77 +22.03 55 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 227.02 +21.83 54 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 234.24 +19.23 46 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 243.95 +20.33 45 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 256.19 +22.08 57 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 263.46 +20.33 45 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 273.26 +20.48 45 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 284.97 +22.53 56 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 295.03 +22.88 58 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 304.88 +25.67 59 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 312.83 +23.79 45 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 322.75 +23.83 45 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 332.68 +23.87 45 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 342.61 +23.91 45 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 352.55 +23.94 45 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 362.50 +22.35 45 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 372.45 +23.99 45 0 15 0
29SEP26 320.00 P 0.77 0.77 0.77 0.02 +0.01 45 6 278 +6
29SEP26 330.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.18 +0.06 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.27 +0.09 44 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.40 +0.14 44 0 95 0
29SEP26 400.00 P 0.00 0.00 0.00 0.58 +0.19 44 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.79 +0.23 44 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 1.12 +0.36 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.49 +0.43 44 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 2.01 +0.62 44 0 1,591 0
29SEP26 450.00 P 3.19 3.19 3.19 2.62 +0.74 44 2 2,880 0
29SEP26 460.00 P 0.00 0.00 0.00 3.38 +0.99 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.30 +1.17 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.39 +1.49 44 0 554 0
29SEP26 490.00 P 0.00 0.00 0.00 6.68 +1.72 44 0 124 0
29SEP26 500.00 P 8.80 9.00 8.80 8.44 +2.38 44 4 458 0
29SEP26 510.00 P 0.00 0.00 0.00 9.91 +2.42 44 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 12.31 +3.30 44 0 165 0
29SEP26 530.00 P 14.50 15.00 14.50 14.54 +3.69 44 3 228 +3
29SEP26 540.00 P 15.34 17.00 15.34 17.26 +4.38 44 2 581 0
29SEP26 550.00 P 18.00 19.00 16.00 20.00 +4.42 44 25 187 +25
29SEP26 560.00 P 20.50 23.20 20.50 23.39 +5.12 44 3 269 +1
29SEP26 570.00 P 0.00 0.00 0.00 26.78 +5.73 44 0 489 0
29SEP26 580.00 P 28.00 30.00 28.00 30.73 +7.48 44 8 666 0
29SEP26 590.00 P 33.50 33.50 33.50 34.92 +7.18 45 8 691 +8
29SEP26 600.00 P 38.36 38.36 38.36 39.27 +7.89 45 1 1,924 0
29SEP26 610.00 P 39.01 42.80 39.01 43.68 +8.27 44 28 1,335 +20
29SEP26 620.00 P 45.00 45.00 45.00 48.86 +9.01 44 1 224 +1
29SEP26 630.00 P 50.24 51.31 50.24 54.82 +9.77 45 52 359 +29
29SEP26 640.00 P 56.98 57.04 56.32 60.68 +10.57 45 183 475 -168
29SEP26 650.00 P 55.71 66.00 55.71 66.00 +11.10 45 179 492 +155
29SEP26 660.00 P 0.00 0.00 0.00 70.95 +10.23 44 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 77.41 +11.07 44 0 247 0
29SEP26 680.00 P 0.00 0.00 0.00 83.94 +12.94 44 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 92.11 +14.66 45 0 271 0
29SEP26 700.00 P 90.00 90.00 90.00 99.66 +15.73 45 1 455 0
29SEP26 710.00 P 0.00 0.00 0.00 106.00 +15.34 44 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 114.05 +16.21 44 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 122.80 +17.77 45 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 130.36 +14.58 45 0 87 0
29SEP26 750.00 P 130.65 130.65 130.65 139.47 +15.64 46 1 215 -1
29SEP26 760.00 P 0.00 0.00 0.00 147.69 +15.79 46 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 157.51 +17.49 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 164.62 +15.99 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 174.07 +16.81 47 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 182.70 +16.78 46 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 193.08 +18.21 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.01 +18.49 49 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 209.83 +17.18 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 220.65 +18.75 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 229.68 +18.89 49 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 238.99 +18.87 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 247.29 +18.62 47 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 257.12 +18.91 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 267.80 +24.67 51 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 276.82 +20.33 50 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 288.36 +22.42 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 297.97 +21.93 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 307.60 +22.29 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 317.26 +22.18 56 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 326.95 +22.30 56 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 336.65 +22.40 57 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 346.38 +22.50 57 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 356.13 +22.60 57 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 365.90 +22.69 58 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 375.68 +22.77 58 0 0 0
29OCT26 560.00 P 26.80 29.50 26.80 30.12 - 44 8 8 -
29OCT26 570.00 P 0.00 0.00 0.00 33.89 - 44 0 0 -
29OCT26 580.00 P 0.00 0.00 0.00 37.78 +6.55 44 0 2 0
29OCT26 590.00 P 0.00 0.00 0.00 41.32 +6.01 44 0 59 0
29OCT26 600.00 P 45.20 46.00 45.20 46.75 +7.18 44 2 18 +2
29OCT26 610.00 P 0.00 0.00 0.00 52.18 +8.33 45 0 0 0
29OCT26 620.00 P 51.94 56.00 51.94 57.27 +8.90 45 25 55 +25
29OCT26 630.00 P 60.83 60.83 60.83 62.80 +9.36 45 2 60 0
29OCT26 640.00 P 0.00 0.00 0.00 68.70 +10.16 45 0 1 0
29OCT26 650.00 P 0.00 0.00 0.00 74.61 +11.04 45 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 80.29 +10.97 45 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 86.92 +11.95 45 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 90.90 +13.68 43 0 25 0
29OCT26 690.00 P 85.51 85.51 85.51 100.26 +14.75 45 4 19 0
29OCT26 700.00 P 0.00 0.00 0.00 107.50 +15.48 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 111.46 +9.96 43 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 122.43 +13.93 45 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 127.58 +11.65 44 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 135.22 +11.85 43 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 146.68 +15.83 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 151.52 +12.75 44 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 159.82 +12.96 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 168.36 +13.38 44 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 179.38 +16.25 46 0 0 0
30DEC26 380.00 P 3.39 3.76 3.39 2.36 +0.47 42 19 561 +19
30DEC26 390.00 P 0.00 0.00 0.00 2.90 +0.47 42 0 142 0
30DEC26 400.00 P 4.80 5.00 4.80 3.80 +0.83 42 8 1,735 +8
30DEC26 410.00 P 0.00 0.00 0.00 4.62 +0.89 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 5.49 +0.96 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.63 +1.18 42 0 297 0
30DEC26 440.00 P 9.80 9.80 9.80 7.82 +1.23 42 8 216 -8
30DEC26 450.00 P 0.00 0.00 0.00 9.38 +1.65 42 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 10.95 +1.76 42 0 425 0
30DEC26 470.00 P 14.88 14.88 14.88 13.15 +2.39 42 1 246 0
30DEC26 480.00 P 0.00 0.00 0.00 14.87 +2.52 42 0 140 0
30DEC26 490.00 P 0.00 0.00 0.00 16.97 +2.56 42 0 49 0
30DEC26 500.00 P 20.00 20.00 20.00 19.47 +2.95 42 1 80 +1
30DEC26 510.00 P 0.00 0.00 0.00 22.61 +3.41 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 24.91 +3.22 42 0 66 0
30DEC26 530.00 P 28.00 30.25 28.00 28.93 +4.61 43 6 71 +6
30DEC26 540.00 P 0.00 0.00 0.00 32.45 +5.41 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 35.99 +5.85 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 39.35 +5.91 42 0 160 0
30DEC26 570.00 P 44.68 44.68 44.68 43.58 +5.49 42 15 358 +9
30DEC26 580.00 P 0.00 0.00 0.00 47.90 +7.68 42 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 52.58 +7.55 43 0 339 0
30DEC26 600.00 P 55.00 58.31 55.00 58.06 +9.07 43 3 2,122 +2
30DEC26 610.00 P 0.00 0.00 0.00 63.19 +8.19 43 1 25 +1
30DEC26 620.00 P 0.00 0.00 0.00 68.34 +9.50 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 73.51 +8.31 43 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 79.87 +9.52 43 0 536 0
30DEC26 650.00 P 0.00 0.00 0.00 85.82 +10.17 43 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 91.82 +11.33 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 98.37 +11.99 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 102.76 +9.23 42 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 109.65 +9.99 43 0 89 0
30DEC26 700.00 P 115.00 115.00 115.00 118.66 +12.27 44 1 22 0
30DEC26 710.00 P 0.00 0.00 0.00 123.47 +10.33 43 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 130.52 +10.60 43 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 139.06 +12.32 43 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 146.21 +12.07 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 156.32 +14.69 45 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 161.41 +12.28 43 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 171.40 +14.73 45 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 178.03 +13.56 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 183.52 +10.92 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 191.95 +16.46 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 200.41 +16.97 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 208.89 +17.47 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 217.41 +17.72 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 226.03 +17.89 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 234.93 +18.31 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 243.85 +18.73 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 252.80 +19.14 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 261.78 +19.38 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 270.83 +19.52 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.09 +19.85 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 289.37 +20.18 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 298.67 +20.49 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 308.00 +20.78 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 317.36 +20.87 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 326.95 +21.18 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 336.65 +21.58 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 346.38 +21.99 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 356.13 +22.39 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 365.90 +22.69 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 375.68 +22.77 44 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.87 +0.80 40 0 180 0
30MAR27 400.00 P 8.90 8.90 8.90 7.03 +0.99 40 4 532 +4
30MAR27 410.00 P 0.00 0.00 0.00 8.18 +0.98 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 9.68 +1.32 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.27 +1.50 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.87 +1.50 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 14.91 +1.94 40 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 17.03 +2.22 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 19.16 +2.21 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 21.71 +2.62 40 0 2 0
30MAR27 490.00 P 26.50 26.50 26.50 24.45 +3.14 40 1 2 +1
30MAR27 500.00 P 0.00 0.00 0.00 27.21 +3.15 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 30.17 +3.35 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 33.61 +4.01 40 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 37.07 +4.32 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 40.54 +4.33 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 45.83 +6.15 41 0 46 0
30MAR27 560.00 P 48.88 48.88 48.88 50.16 +6.99 41 1 10 +1
30MAR27 570.00 P 0.00 0.00 0.00 54.51 +7.33 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 58.58 +7.18 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 63.84 +6.53 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 68.16 +6.46 41 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 74.17 +7.62 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 79.37 +7.65 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 84.44 +11.33 41 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 90.20 +10.61 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 96.98 +10.86 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 103.00 +13.26 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 108.36 +9.58 41 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 115.88 +12.17 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 119.09 +9.39 40 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 129.46 +11.57 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 136.30 +15.26 42 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 139.18 +7.71 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 146.47 +12.21 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 153.77 +12.85 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 161.10 +13.29 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 168.47 +13.37 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 175.96 +13.54 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 183.88 +14.13 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 191.83 +14.70 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 199.80 +15.25 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 207.82 +15.41 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 215.87 +15.51 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 224.21 +15.88 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 232.71 +16.38 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 241.23 +16.86 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 249.78 +17.31 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 258.37 +17.42 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 267.00 +17.54 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 275.87 +17.88 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 284.84 +18.28 40 0 0 0
29JUN27 560.00 P 61.00 63.80 61.00 63.15 +5.74 42 2 18 +2
29JUN27 570.00 P 0.00 0.00 0.00 67.62 +5.78 42 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 72.48 +6.19 42 0 1 0
29JUN27 590.00 P 0.00 0.00 0.00 77.71 +6.94 42 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 82.95 +7.41 42 0 11 0
29JUN27 610.00 P 0.00 0.00 0.00 88.22 +7.44 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 93.52 +7.48 42 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 99.25 +7.94 42 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 105.30 +8.69 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 111.36 +9.29 43 0 1 0
29JUN27 660.00 P 115.00 115.00 115.00 117.45 +9.32 43 4 28 0
29JUN27 670.00 P 123.00 123.00 123.00 123.58 +9.38 43 4 4 +4
29JUN27 680.00 P 0.00 0.00 0.00 129.88 +9.59 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 132.73 +6.33 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 139.38 +6.82 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 146.05 +6.97 41 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 152.75 +11.07 41 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 159.50 +11.16 41 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 166.49 +11.46 41 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 173.84 +12.09 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 181.21 +12.71 41 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 188.60 +13.10 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 196.03 +13.17 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 203.49 +13.25 41 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 211.03 +13.40 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 219.02 +13.96 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 227.02 +14.51 41 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 235.05 +15.03 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 243.11 +15.24 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 251.20 +15.33 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 259.33 +15.43 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 267.58 +15.64 41 0 0 0
TOTAL PUT 2,019 65,798 +599
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$ 3.84
30JUL26 2.80 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.34 +0.07 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.24 +0.06 0 0 300 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 +0.05 23 0 400 0
30JUL26 3.80 C 0.06 0.06 0.06 0.08 +0.03 24 50 810 0
30JUL26 3.90 C 0.04 0.04 0.04 0.04 +0.02 24 10 65 +10
30JUL26 4.00 C 0.02 0.02 0.02 0.02 +0.01 25 400 420 +400
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.95 +0.08 67 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.85 +0.08 61 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.75 +0.08 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.65 +0.08 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.55 +0.08 42 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.45 +0.08 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.35 +0.08 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 +0.07 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 +0.03 23 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 +0.08 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.95 +0.08 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.85 +0.08 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 +0.08 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 +0.08 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 +0.08 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 +0.07 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 +0.07 24 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 +0.06 25 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.03 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.03 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.03 24 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 262 0
29SEP26 4.10 C 0.05 0.05 0.05 0.06 +0.01 23 10 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 430 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.01 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 24 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.05 +0.08 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.95 +0.08 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.85 +0.08 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 +0.08 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.65 +0.08 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.55 +0.08 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.45 +0.06 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.35 +0.05 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.28 +0.04 21 0 120 0
29OCT26 3.70 C 0.00 0.00 0.00 0.23 +0.04 22 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 +0.08 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.95 +0.08 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 +0.08 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 +0.07 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 +0.06 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 +0.05 21 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 +0.04 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 +0.04 22 0 120 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.03 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.02 23 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.02 22 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.02 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 644 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.05 +0.08 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.95 +0.07 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.85 +0.06 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 +0.06 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.69 +0.05 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 +0.04 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 +0.03 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 +0.02 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.01 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 0.00 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 +0.01 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 +0.01 23 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.06 +0.06 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.98 +0.07 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.90 +0.07 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.59 +0.05 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 +0.04 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.38 +0.04 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.33 +0.03 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.26 +0.03 24 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.23 +0.03 24 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.13 +0.02 24 0 850 0
29JUN27 4.70 C 0.10 0.10 0.10 0.11 +0.02 23 240 1,517 +240
29JUN27 4.80 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29JUN27 5.00 C 0.07 0.07 0.07 0.08 +0.02 25 400 401 +400
29JUN27 5.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 23 0 50 0
TOTAL CALL 1,110 31,434 +1,050
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.02 24 0 14 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 -0.04 23 0 333 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 -0.06 23 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.18 -0.07 23 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.26 -0.08 23 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.36 -0.07 29 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.45 -0.08 25 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.55 -0.09 29 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.65 -0.09 33 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.76 -0.08 49 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.86 -0.09 53 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.96 -0.09 58 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.06 -0.09 62 0 182 0
30JUL26 4.90 P 0.00 0.00 0.00 1.16 -0.09 66 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.26 -0.10 70 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 1.51 -0.09 79 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.76 -0.09 88 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.01 -0.09 96 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.26 -0.09 104 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.51 -0.09 111 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.75 -0.10 98 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.02 22 0 400 0
28AUG26 3.70 P 0.10 0.10 0.10 0.09 -0.04 21 54 62 +54
28AUG26 3.80 P 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.21 -0.04 22 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.28 -0.07 22 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.37 -0.07 24 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.46 -0.08 24 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.55 -0.09 21 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.65 -0.09 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.76 -0.08 34 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.86 -0.09 37 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.96 -0.09 40 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.06 -0.09 43 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.16 -0.09 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.26 -0.10 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.51 -0.10 55 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.76 -0.10 61 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.01 -0.10 67 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.26 -0.09 72 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.51 -0.10 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.02 23 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 -0.04 23 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.06 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 -0.06 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 -0.06 25 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 -0.09 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 -0.06 28 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 -0.08 26 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.76 -0.08 28 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 -0.08 34 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 -0.09 33 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.09 36 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 -0.09 38 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 -0.10 40 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 -0.10 45 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.76 -0.10 50 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.01 -0.10 55 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.26 -0.10 59 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.51 -0.10 63 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.76 -0.10 67 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.01 -0.10 71 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.29 -0.05 88 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.51 -0.10 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.76 -0.10 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.01 -0.10 84 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.05 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.33 -0.06 23 0 30 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 -0.06 24 0 60 0
29OCT26 4.20 P 0.50 0.50 0.50 0.50 -0.06 26 20 20 +20
29OCT26 4.30 P 0.00 0.00 0.00 0.58 -0.07 25 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.68 -0.07 28 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.07 28 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.08 31 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.96 -0.09 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 24 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 2 0
30DEC26 3.60 P 0.19 0.20 0.19 0.16 -0.03 24 800 830 +800
30DEC26 3.70 P 0.00 0.00 0.00 0.21 -0.03 24 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.03 24 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.04 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.05 24 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 -0.05 24 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 -0.05 25 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 -0.06 25 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 -0.06 26 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 -0.06 27 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 -0.07 28 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 -0.07 30 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 -0.07 32 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 -0.07 34 0 30 0
30DEC26 5.00 P 1.32 1.32 1.32 1.29 -0.07 37 20 252 +20
30DEC26 5.25 P 0.00 0.00 0.00 1.54 -0.07 41 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.80 -0.07 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.05 -0.08 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.29 -0.10 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.54 -0.09 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.78 -0.10 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.03 -0.10 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 -0.08 65 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.52 -0.10 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.77 -0.10 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.02 24 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 -0.04 23 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.05 24 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.05 24 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.06 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 -0.06 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 -0.07 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 -0.07 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.81 -0.07 26 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 -0.07 27 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.99 -0.07 27 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 -0.07 29 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.19 -0.07 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.29 -0.07 32 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 -0.07 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.80 -0.07 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 -0.07 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.30 -0.09 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.55 -0.08 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.78 -0.10 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.03 -0.10 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.29 -0.08 55 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.53 -0.09 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.78 -0.09 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 -0.01 25 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 -0.03 24 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.30 -0.03 25 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 -0.03 25 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 -0.03 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 -0.04 25 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 -0.04 25 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 -0.05 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 -0.05 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 -0.06 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.10 -0.07 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.20 -0.06 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.29 -0.07 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 -0.07 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.80 -0.07 36 0 0 0
TOTAL PUT 894 14,628 +894
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$ 10.13
30JUL26 7.50 C 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.15 +0.05 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.90 +0.05 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.65 +0.04 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.41 +0.03 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.20 +0.04 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.99 +0.03 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.79 +0.02 39 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.62 +0.03 40 0 82 0
30JUL26 10.00 C 0.00 0.00 0.00 0.47 +0.02 39 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 117 0
30JUL26 11.00 C 0.12 0.12 0.12 0.13 +0.01 41 300 1,944 +300
30JUL26 11.50 C 0.00 0.00 0.00 0.06 0.00 41 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.42 +0.07 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.19 +0.08 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.95 +0.07 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.73 +0.02 38 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.32 +0.02 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.15 +0.03 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.98 +0.04 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.82 +0.04 39 0 60 0
28AUG26 10.00 C 0.67 0.67 0.67 0.68 +0.02 39 15 410 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.47 +0.02 40 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 87 0
28AUG26 11.50 C 0.00 0.00 0.00 0.19 0.00 40 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.12 0.00 40 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 0.00 40 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 40 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 62 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 3.18 +0.09 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.94 +0.09 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 +0.09 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.46 +0.09 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.23 +0.09 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.01 +0.09 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.80 +0.06 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 +0.06 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 +0.05 41 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 +0.02 38 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.04 +0.01 38 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.91 +0.03 39 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.78 +0.02 39 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 0.00 39 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 0.00 39 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.01 39 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 0.00 39 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 0.00 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 0.00 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 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 2.71 +0.10 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.48 +0.10 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.26 +0.08 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.05 +0.08 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.85 +0.08 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.66 +0.08 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.48 +0.08 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.31 +0.07 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.12 0.00 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.00 +0.03 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.88 +0.03 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
29OCT26 11.00 C 0.49 0.49 0.49 0.49 +0.02 39 3 3 +3
29OCT26 11.50 C 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 +0.08 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 +0.08 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.35 +0.08 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.15 +0.08 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 +0.08 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.09 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.08 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 +0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 +0.06 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.05 0.00 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.02 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.02 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 +0.02 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 0.00 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 0.00 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 0.00 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.79 +0.04 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.59 +0.04 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 +0.03 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.29 +0.04 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 +0.03 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 +0.03 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 +0.03 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 +0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.52 +0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.39 +0.02 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 +0.02 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.03 +0.02 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 +0.02 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.02 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 +0.01 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 +0.01 35 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 0.00 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 0.00 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.96 +0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.79 +0.04 37 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.62 +0.04 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 +0.04 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.30 +0.04 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.16 +0.04 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.02 +0.04 37 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.88 +0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.76 +0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.64 +0.03 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.53 +0.05 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.34 +0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 +0.06 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.00 +0.03 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.88 +0.04 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 +0.01 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 0.25 +0.01 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 6 0
TOTAL CALL 318 14,073 +318
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 43 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 17 0
30JUL26 9.25 P 0.09 0.09 0.09 0.09 -0.02 40 7 250 -7
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.03 40 0 83 0
30JUL26 9.75 P 0.23 0.23 0.23 0.23 -0.04 40 2 48 +2
30JUL26 10.00 P 0.35 0.35 0.35 0.33 -0.05 40 2 160 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 -0.07 39 0 60 0
30JUL26 11.00 P 0.00 0.00 0.00 0.99 -0.06 42 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.41 -0.05 40 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 1.92 -0.07 52 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.38 -0.11 48 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 2.87 -0.05 0 0 15 -47
30JUL26 13.50 P 0.00 0.00 0.00 3.37 -0.12 0 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 3.87 -0.12 0 0 42 -15
30JUL26 14.50 P 0.00 0.00 0.00 4.37 -0.05 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.87 -0.05 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.87 -0.05 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.37 -0.05 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.87 -0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.87 -0.05 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.87 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 -0.02 40 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.31 -0.04 39 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.81 -0.05 41 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.13 -0.05 39 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.56 -0.01 43 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.99 -0.06 44 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.45 -0.08 46 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.92 -0.08 48 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.40 -0.09 49 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.90 -0.09 54 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.37 -0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.87 -0.05 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.87 -0.05 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.37 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.87 -0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.87 -0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.87 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.02 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.02 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.03 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.03 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.03 38 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.05 37 0 69 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.04 37 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 -0.05 37 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.38 -0.06 37 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 -0.07 37 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 -0.08 37 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.63 -0.08 36 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 -0.08 35 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.08 32 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.04 -0.09 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 -0.09 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.01 -0.09 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.50 -0.09 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.99 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.49 -0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.48 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.97 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.46 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.02 -0.05 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.52 -0.04 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.49 -0.02 37 0 5 0
29OCT26 9.50 P 0.00 0.00 0.00 0.59 -0.02 37 0 4,016 0
29OCT26 9.75 P 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.83 -0.04 37 0 11 0
29OCT26 10.50 P 0.00 0.00 0.00 1.13 -0.05 37 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.48 -0.05 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.86 -0.07 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.27 -0.07 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.70 -0.08 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.15 -0.08 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.62 -0.07 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.08 -0.08 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.55 -0.09 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.03 -0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.02 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.02 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 53 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.02 37 0 27 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.02 36 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 -0.03 36 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.00 -0.02 36 0 55 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.05 36 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 -0.06 36 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 -0.07 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.39 -0.07 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 -0.07 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 -0.07 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 -0.08 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 -0.08 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 -0.09 35 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 -0.08 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.54 -0.09 30 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.03 -0.09 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.52 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.01 -0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.99 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.52 -0.05 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.02 -0.05 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.52 -0.04 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 -0.03 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 -0.03 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 -0.02 35 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 -0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.02 -0.03 35 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 -0.04 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 -0.05 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.78 -0.05 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.13 -0.06 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 -0.07 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.91 -0.07 36 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.32 -0.07 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.73 -0.05 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.18 -0.05 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.64 -0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.11 -0.05 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 -0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.07 -0.05 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.55 -0.06 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.04 -0.05 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.54 -0.06 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.03 -0.05 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.53 -0.04 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.02 -0.05 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.52 -0.04 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 -0.01 37 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.01 37 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 -0.01 36 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 -0.01 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 0.00 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.11 -0.03 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.23 -0.02 37 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.36 -0.04 36 0 50 0
29JUN27 10.50 P 0.00 0.00 0.00 1.65 -0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.93 -0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.27 -0.06 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.69 -0.03 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.07 -0.03 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.47 -0.03 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.88 -0.04 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.31 -0.04 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.75 -0.04 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.20 -0.04 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.66 -0.04 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.13 -0.04 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.60 -0.05 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.08 -0.05 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.56 -0.05 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.05 -0.05 37 0 0 0
TOTAL PUT 11 23,328 -67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.95
30JUL26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.15 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.10 +0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30JUL26 0.95 C 0.03 0.03 0.03 0.05 +0.02 52 10 10 +10
30JUL26 1.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28AUG26 1.00 C 0.04 0.04 0.04 0.05 +0.01 48 5 5 +5
28AUG26 1.05 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.02 +0.01 45 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.16 0.00 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.07 0.00 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 +0.01 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 0.00 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.11 +0.02 45 0 300 0
29JUN27 1.20 C 0.08 0.08 0.08 0.08 0.00 40 2 12 +2
29JUN27 1.25 C 0.00 0.00 0.00 0.07 0.00 40 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 17 2,250 +17
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.02 33 0 138 0
30JUL26 1.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.11 -0.01 45 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.21 -0.01 68 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.26 -0.01 79 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.61 -0.01 133 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.17 -0.01 49 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.31 -0.01 60 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.36 -0.01 65 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.61 -0.01 90 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.18 -0.01 46 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.22 -0.01 46 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 -0.01 43 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 -0.01 48 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.36 -0.01 53 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.41 -0.01 57 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.61 -0.01 73 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.66 -0.01 77 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.86 -0.01 89 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 -0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 -0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 -0.01 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 -0.01 43 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 -0.01 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 -0.01 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 -0.01 46 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.66 -0.01 56 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.86 -0.01 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 -0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 -0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 -0.01 43 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 -0.01 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 -0.01 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 -0.02 42 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30MAR27 1.60 P 0.65 0.65 0.65 0.66 -0.01 48 2 2 +2
30MAR27 1.65 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.05 0.00 46 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 -0.01 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 43 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 44 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
TOTAL PUT 2 719 +2
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$ 2.74
30JUL26 1.85 C 0.00 0.00 0.00 0.89 - 0 0 0 -
30JUL26 1.90 C 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.64 +0.09 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.54 +0.09 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.44 +0.09 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.35 +0.09 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.25 +0.08 26 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.16 +0.05 24 0 23 0
30JUL26 2.70 C 0.05 0.08 0.05 0.10 +0.04 28 14 80 +6
30JUL26 2.80 C 0.04 0.04 0.04 0.05 +0.02 27 4 51 +1
30JUL26 2.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 28 1 2 +1
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.90 - 49 0 0 -
28AUG26 1.90 C 0.00 0.00 0.00 0.85 +0.09 45 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.80 +0.09 42 0 0 0
28AUG26 2.00 C 0.64 0.72 0.64 0.74 +0.08 0 18 9 +9
28AUG26 2.10 C 0.00 0.00 0.00 0.64 +0.08 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.54 +0.08 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 +0.07 12 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 +0.05 27 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 +0.04 27 0 21 0
28AUG26 2.80 C 0.00 0.00 0.00 0.10 +0.03 29 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.07 +0.02 31 0 2 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 +0.01 32 0 114 0
28AUG26 3.20 C 0.02 0.03 0.01 0.02 +0.01 33 169 96 -87
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.90 - 0 0 0 -
29SEP26 1.90 C 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.80 +0.08 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 +0.08 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 +0.09 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 +0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 +0.08 22 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.37 +0.07 23 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 +0.07 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 +0.05 27 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 +0.05 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 +0.03 28 0 34 0
29SEP26 2.90 C 0.08 0.08 0.08 0.10 +0.03 30 1 11 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.02 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.91 - 34 0 0 -
29OCT26 1.90 C 0.00 0.00 0.00 0.86 +0.09 32 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.81 +0.09 29 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.76 +0.09 26 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.66 +0.08 20 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 +0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.47 +0.07 22 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 +0.06 26 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 +0.02 29 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.92 - 29 0 0 -
30DEC26 1.90 C 0.00 0.00 0.00 0.87 +0.09 26 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 +0.08 21 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 +0.08 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 +0.06 21 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 +0.04 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30DEC26 3.00 C 0.14 0.14 0.14 0.14 +0.04 29 10 10 +10
30DEC26 3.10 C 0.00 0.00 0.00 0.11 +0.03 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 +0.03 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 +0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 +0.01 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.93 - 18 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 0.89 +0.08 26 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 +0.08 24 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 +0.07 22 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 +0.08 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 +0.07 24 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 +0.03 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.03 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 +0.03 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.02 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 +0.02 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 +0.02 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 +0.02 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.04 0.04 0.04 0.01 0.00 26 1 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 0.95 - 28 0 0 -
29JUN27 1.90 C 0.00 0.00 0.00 0.90 +0.08 26 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 +0.08 26 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.73 +0.08 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 +0.06 25 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.34 +0.05 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.29 +0.05 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29JUN27 3.40 C 0.09 0.09 0.09 0.11 +0.02 28 1 3 +1
29JUN27 3.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.02 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
TOTAL CALL 219 5,366 -59
30JUL26 1.85 P 0.00 0.00 0.00 0.01 - 95 0 0 -
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.50 P 0.02 0.02 0.02 0.01 -0.02 30 50 91 +50
30JUL26 2.60 P 0.00 0.00 0.00 0.03 -0.02 31 0 27 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 -0.05 30 0 41 0
30JUL26 2.80 P 0.00 0.00 0.00 0.11 -0.07 29 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.19 -0.08 33 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.27 -0.09 31 0 83 0
30JUL26 3.10 P 0.44 0.44 0.44 0.37 -0.08 39 2 47 -2
30JUL26 3.20 P 0.00 0.00 0.00 0.47 -0.09 46 0 13 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 -0.08 61 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.68 -0.08 68 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.78 -0.08 74 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.88 -0.08 80 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.98 -0.08 86 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.08 -0.08 92 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.18 -0.08 97 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.28 -0.08 102 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.38 -0.08 107 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.48 -0.08 112 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.58 -0.08 117 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.68 -0.08 121 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.78 -0.08 126 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 95 0
28AUG26 2.50 P 0.03 0.03 0.03 0.03 -0.02 29 1 13 -1
28AUG26 2.60 P 0.00 0.00 0.00 0.06 -0.03 30 0 32 0
28AUG26 2.70 P 0.00 0.00 0.00 0.10 -0.05 30 0 21 0
28AUG26 2.80 P 0.00 0.00 0.00 0.15 -0.06 29 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.22 -0.07 31 4 25 -4
28AUG26 3.00 P 0.00 0.00 0.00 0.30 -0.08 32 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.39 -0.08 35 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.48 -0.09 37 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 -0.08 42 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.68 -0.08 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.78 -0.08 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.88 -0.08 55 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.98 -0.08 59 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.08 -0.08 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.18 -0.08 67 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.28 -0.08 70 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.38 -0.08 73 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.48 -0.08 76 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.58 -0.08 80 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.68 -0.08 83 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.78 -0.08 86 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.03 28 0 20 0
29SEP26 2.70 P 0.12 0.12 0.12 0.12 -0.05 28 2 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 -0.04 29 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 -0.08 27 4 38 +4
29SEP26 3.00 P 0.00 0.00 0.00 0.32 -0.07 31 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 -0.08 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 -0.08 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 -0.09 34 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 -0.08 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 -0.08 41 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 -0.08 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.98 -0.08 48 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.08 -0.08 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.18 -0.08 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.28 -0.08 57 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.38 -0.08 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.48 -0.09 62 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.58 -0.08 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.68 -0.08 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.78 -0.08 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 2.40 P 0.03 0.03 0.03 0.05 0.00 30 1 6 +1
29OCT26 2.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.10 -0.03 28 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
29OCT26 2.80 P 0.24 0.24 0.24 0.20 -0.05 29 1 1 +1
29OCT26 2.90 P 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.42 -0.07 32 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.50 -0.08 32 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.59 -0.08 33 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.69 -0.08 36 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.79 -0.07 40 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.89 -0.07 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 -0.02 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 -0.03 30 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 -0.04 29 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 -0.05 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.37 -0.06 30 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.44 -0.06 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.52 -0.07 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 -0.07 32 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 -0.08 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 -0.08 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 -0.07 36 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 -0.07 38 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.08 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 -0.08 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 -0.08 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 -0.08 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 -0.09 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 -0.08 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 -0.08 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 -0.08 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.02 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.04 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 -0.03 29 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.04 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 -0.06 29 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 -0.06 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.63 -0.07 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 -0.07 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.81 -0.07 32 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 -0.07 33 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 -0.07 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 -0.07 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 -0.08 35 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 -0.08 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.08 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 -0.09 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 -0.08 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.08 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 -0.08 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN27 1.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 -0.02 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 -0.03 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 -0.04 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29JUN27 3.00 P 0.48 0.48 0.48 0.47 -0.04 27 2 9 +2
29JUN27 3.10 P 0.00 0.00 0.00 0.54 -0.05 28 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.04 -0.05 30 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.12 -0.06 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.20 -0.08 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.30 -0.06 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.39 -0.08 28 0 0 0
TOTAL PUT 67 5,307 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.00
30JUL26 15.50 C 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.15 +0.19 78 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.54 +0.07 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.06 +0.07 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.59 +0.06 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.13 +0.05 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.70 +0.05 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.29 +0.04 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.91 +0.04 48 0 60 0
30JUL26 20.00 C 0.00 0.00 0.00 1.57 +0.03 48 0 63 0
30JUL26 21.00 C 1.03 1.03 1.03 0.98 0.00 46 17 58 +2
30JUL26 22.00 C 0.63 0.68 0.62 0.62 +0.01 48 89 191 +44
30JUL26 23.00 C 0.44 0.44 0.39 0.35 -0.01 48 3 248 -2
30JUL26 24.00 C 0.20 0.25 0.20 0.18 -0.01 48 40 147 +24
30JUL26 25.00 C 0.12 0.13 0.12 0.09 -0.01 48 18 126 -15
30JUL26 26.00 C 0.08 0.08 0.08 0.05 0.00 50 15 89 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
30JUL26 29.00 C 0.03 0.03 0.03 0.01 0.00 55 1 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 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 69 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 5.64 +0.15 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.17 +0.14 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.71 +0.13 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.29 +0.09 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.87 +0.08 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.44 +0.05 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.06 +0.04 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.71 +0.03 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.38 +0.06 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.03 +0.04 46 0 20 0
28AUG26 21.00 C 1.74 1.74 1.74 1.54 +0.03 47 2 57 0
28AUG26 22.00 C 1.21 1.21 1.21 1.13 +0.02 48 8 78 0
28AUG26 23.00 C 0.00 0.00 0.00 0.82 +0.01 48 0 105 0
28AUG26 24.00 C 0.75 0.75 0.62 0.58 0.00 49 2 89 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.39 0.00 48 0 86 0
28AUG26 26.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 54 0
28AUG26 27.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 85 0
28AUG26 28.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 84 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 116 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 0.00 49 0 2 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 0.00 49 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 49 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 247 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 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 5.83 +0.20 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.38 +0.19 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.94 +0.17 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.52 +0.16 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.11 +0.07 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.73 +0.06 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.36 +0.04 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.03 +0.03 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.73 +0.04 46 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.44 +0.03 46 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 1.91 +0.01 46 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 1.51 +0.03 46 0 100 0
29SEP26 23.00 C 0.00 0.00 0.00 1.19 +0.03 47 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.91 0.00 47 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 +0.01 47 0 74 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 0.00 47 0 135 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 0.00 47 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 0.00 47 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 0.00 47 0 46 0
29SEP26 30.00 C 0.22 0.22 0.22 0.14 -0.01 46 2 29 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.11 0.00 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 0.00 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 0.00 48 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 48 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 47 0 337 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 51 0 822 0
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 5.94 +0.17 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.51 +0.16 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.09 +0.15 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.69 +0.14 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.31 +0.06 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.94 +0.04 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.61 +0.04 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.29 +0.03 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.99 +0.03 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.72 +0.03 45 0 5 0
29OCT26 21.00 C 0.00 0.00 0.00 2.20 +0.03 45 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 1.79 +0.01 45 0 33 0
29OCT26 23.00 C 1.49 1.49 1.49 1.45 +0.01 46 15 48 +15
29OCT26 24.00 C 0.00 0.00 0.00 1.18 +0.02 46 0 18 0
29OCT26 25.00 C 0.00 0.00 0.00 0.93 0.00 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29OCT26 27.00 C 0.65 0.65 0.65 0.57 0.00 46 1 1 +1
29OCT26 28.00 C 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.10 +0.19 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.69 +0.20 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.28 +0.22 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.90 +0.25 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.53 +0.26 48 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.17 +0.27 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.84 +0.27 47 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.53 +0.27 47 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.24 +0.28 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.96 +0.27 46 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.40 +0.23 45 0 335 0
30DEC26 22.00 C 2.33 2.33 2.33 2.05 +0.27 46 15 247 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.64 +0.20 45 0 16 0
30DEC26 24.00 C 0.00 0.00 0.00 1.39 +0.23 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.14 +0.21 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.93 +0.20 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.76 +0.19 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 +0.18 45 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 +0.16 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.41 +0.15 45 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.14 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 +0.12 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.10 45 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 +0.08 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 +0.07 45 0 1,477 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 +0.06 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.05 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 +0.05 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 6.30 +0.08 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.90 +0.07 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.54 +0.07 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.18 +0.07 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.85 +0.06 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.53 +0.06 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.23 +0.06 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.96 +0.06 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.69 +0.05 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.43 +0.05 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.00 +0.14 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.60 +0.12 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.25 +0.11 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.95 +0.09 46 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.68 +0.08 46 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.46 +0.07 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.26 +0.07 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.09 +0.02 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 +0.05 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.81 +0.04 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.21 0.00 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 0.00 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.67 +0.17 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.32 +0.15 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.00 +0.16 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.69 +0.16 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.35 +0.12 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.05 +0.06 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.76 +0.04 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.51 +0.05 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.26 +0.03 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.03 +0.04 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 3.62 +0.05 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.25 +0.07 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.95 +0.07 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.65 +0.06 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.40 +0.06 48 0 17 0
29JUN27 26.00 C 0.00 0.00 0.00 2.17 +0.07 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.94 +0.05 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.76 0.00 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.59 +0.06 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.43 +0.05 48 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.30 +0.05 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.20 +0.04 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.05 +0.01 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.96 +0.04 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.86 +0.04 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.71 +0.04 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.64 +0.03 49 0 23 0
TOTAL CALL 228 14,935 +87
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 6 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 16 0
30JUL26 18.00 P 0.13 0.13 0.13 0.11 -0.02 49 15 22 +15
30JUL26 18.50 P 0.18 0.18 0.18 0.17 -0.03 48 3 54 -2
30JUL26 19.00 P 0.25 0.25 0.24 0.26 -0.04 48 6 98 +4
30JUL26 19.50 P 0.37 0.37 0.37 0.39 -0.05 49 12 38 +8
30JUL26 20.00 P 0.50 0.51 0.50 0.54 -0.07 48 11 529 +11
30JUL26 21.00 P 0.88 0.98 0.80 1.00 -0.07 49 28 112 +14
30JUL26 22.00 P 1.46 1.46 1.46 1.61 -0.08 50 1 177 0
30JUL26 23.00 P 2.30 2.30 2.30 2.30 -0.09 47 1 184 +1
30JUL26 24.00 P 0.00 0.00 0.00 3.15 -0.08 48 0 196 0
30JUL26 25.00 P 0.00 0.00 0.00 4.06 -0.18 48 0 118 0
30JUL26 26.00 P 0.00 0.00 0.00 5.08 -0.15 59 0 117 0
30JUL26 27.00 P 0.00 0.00 0.00 6.05 -0.15 62 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 8.01 -0.19 64 0 83 -2
30JUL26 30.00 P 0.00 0.00 0.00 9.01 -0.19 70 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 10.01 -0.19 75 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 11.00 -0.21 0 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 12.04 -0.16 96 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 13.04 -0.16 101 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 14.04 -0.16 106 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 15.04 -0.16 111 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 16.04 -0.16 116 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.04 -0.15 121 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.01 -0.19 112 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.01 -0.18 116 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.01 -0.18 120 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.01 -0.19 124 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.04 -0.16 141 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.05 -0.15 148 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.05 -0.15 152 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.05 -0.15 155 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.05 -0.15 159 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.05 -0.15 162 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 3 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.28 -0.02 49 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 0.38 -0.03 48 0 54 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.04 48 0 2 0
28AUG26 19.00 P 0.60 0.60 0.60 0.64 -0.05 48 1 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.81 -0.05 48 0 34 0
28AUG26 20.00 P 0.00 0.00 0.00 1.00 -0.06 48 0 87 0
28AUG26 21.00 P 0.00 0.00 0.00 1.48 -0.07 48 0 53 0
28AUG26 22.00 P 0.00 0.00 0.00 2.09 -0.09 49 0 81 0
28AUG26 23.00 P 0.00 0.00 0.00 2.65 -0.23 45 0 27 0
28AUG26 24.00 P 0.00 0.00 0.00 3.48 -0.16 48 0 12 0
28AUG26 25.00 P 0.00 0.00 0.00 4.33 -0.18 49 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 5.21 -0.20 49 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 6.14 -0.18 51 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.12 -0.15 55 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.08 -0.15 56 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.06 -0.15 58 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.03 -0.17 58 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.03 -0.18 62 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.04 -0.16 67 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 13.04 -0.16 71 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 14.04 -0.16 75 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.04 -0.16 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.04 -0.16 81 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.04 -0.15 84 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.03 -0.17 85 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.03 -0.16 88 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.03 -0.16 91 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.03 -0.17 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.04 -0.16 99 0 0 0
29SEP26 15.50 P 0.19 0.19 0.19 0.16 -0.01 47 2 2 +2
29SEP26 16.00 P 0.25 0.25 0.25 0.21 -0.02 47 1 1 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.02 47 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.03 47 0 35 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 -0.04 47 0 57 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.04 47 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 -0.04 47 0 26 0
29SEP26 19.50 P 1.04 1.04 1.04 1.11 -0.05 47 15 33 0
29SEP26 20.00 P 1.27 1.27 1.27 1.33 -0.04 47 2 79 +2
29SEP26 21.00 P 1.81 1.81 1.81 1.82 -0.05 47 15 34 +14
29SEP26 22.00 P 0.00 0.00 0.00 2.41 -0.07 47 0 115 0
29SEP26 23.00 P 0.00 0.00 0.00 3.05 -0.05 47 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 3.79 -0.15 47 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 4.59 -0.16 48 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 5.43 -0.17 48 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 6.30 -0.18 49 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 7.18 -0.21 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 8.11 -0.21 48 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.06 -0.21 48 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.03 -0.20 48 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.06 -0.15 55 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.04 -0.16 56 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.04 -0.16 59 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.04 -0.16 61 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.04 -0.16 64 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.04 -0.16 67 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.04 -0.15 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.03 -0.17 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.03 -0.16 73 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.03 -0.16 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.03 -0.17 77 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.04 -0.16 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.05 -0.15 85 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.05 -0.15 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.05 -0.15 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.05 -0.15 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.05 -0.15 93 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.04 -0.16 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.01 -0.19 89 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.54 -0.16 100 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.04 -0.16 104 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.51 -0.19 102 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.04 -0.16 112 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 -0.02 46 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.53 -0.03 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.80 -0.03 46 0 30 0
29OCT26 18.50 P 0.00 0.00 0.00 0.95 -0.04 45 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.13 -0.04 46 0 2 0
29OCT26 19.50 P 0.00 0.00 0.00 1.33 -0.04 45 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 1.55 -0.04 46 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.06 -0.07 46 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 2.69 -0.04 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.28 -0.13 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.01 -0.15 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.78 -0.16 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.58 -0.18 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.45 -0.17 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.33 -0.18 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.22 -0.19 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.15 -0.19 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 +0.12 44 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.69 +0.14 44 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 +0.14 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 +0.15 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.16 +0.15 44 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.35 +0.16 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 +0.14 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.14 43 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.02 +0.14 43 0 5 0
30DEC26 20.00 P 0.00 0.00 0.00 2.26 +0.12 43 0 124 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 +0.14 43 0 363 0
30DEC26 22.00 P 3.12 3.16 3.12 3.43 +0.12 43 16 241 +15
30DEC26 23.00 P 0.00 0.00 0.00 4.09 +0.09 42 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 4.79 +0.07 42 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.55 +0.07 41 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 6.33 +0.05 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.14 +0.03 39 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 7.98 +0.02 37 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 -0.03 35 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.72 -0.02 30 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.61 -0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.52 -0.07 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.43 -0.05 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.36 -0.11 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 14.29 -0.13 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 15.23 -0.15 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 16.17 -0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.11 -0.19 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.06 -0.21 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.06 -0.18 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.05 -0.17 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.56 +0.36 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.55 +0.35 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.53 +0.33 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.52 +0.32 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.51 +0.31 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.49 +0.29 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.48 +0.28 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.47 +0.27 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.01 44 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.02 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 -0.01 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.60 -0.02 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 -0.02 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 -0.02 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 -0.03 44 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.51 -0.03 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.76 -0.03 44 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 3.33 -0.03 43 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.93 -0.04 43 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 4.58 -0.04 43 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.27 -0.04 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.99 -0.04 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.74 -0.05 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 7.52 -0.05 41 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.33 -0.05 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.15 -0.06 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.00 -0.06 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.86 -0.07 35 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.74 -0.06 32 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.63 -0.07 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.53 -0.09 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.44 -0.23 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.36 -0.13 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.28 -0.28 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.21 -0.18 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.17 -0.29 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.14 -0.17 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.10 -0.27 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.56 +0.24 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.55 +0.33 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.53 +0.33 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.55 +0.35 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.53 +0.33 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.52 +0.32 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.50 +0.30 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.49 +0.29 46 0 0 0
29JUN27 15.50 P 1.49 1.49 1.49 1.47 -0.02 49 15 25 +15
29JUN27 16.00 P 0.00 0.00 0.00 1.70 0.00 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 -0.03 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 -0.01 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 0.00 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.58 +0.03 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.83 +0.03 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.03 -0.04 49 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 3.36 +0.01 50 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 3.65 +0.01 50 0 1 0
29JUN27 21.00 P 4.10 4.10 4.10 4.26 +0.02 50 1 16 +1
29JUN27 22.00 P 0.00 0.00 0.00 4.90 0.00 50 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 5.58 0.00 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 6.28 -0.06 51 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.96 -0.13 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.72 -0.15 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.50 -0.16 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.30 -0.17 50 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.13 -0.17 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.96 -0.18 51 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.83 -0.17 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.69 -0.18 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.58 -0.17 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.46 -0.18 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.34 -0.20 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.26 -0.19 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.16 -0.20 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.10 -0.18 51 0 0 0
TOTAL PUT 145 8,816 +99
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$ 78.50
10JUL26 48.00 C 0.00 0.00 0.00 30.50 +1.34 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 29.50 +1.34 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 28.50 +1.34 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 26.00 +1.34 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 23.50 +1.34 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 21.00 +1.34 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 18.50 +1.34 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 16.00 +1.33 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 13.50 +1.33 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 11.01 +1.34 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 8.51 +1.34 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 6.01 +1.34 0 0 60 0
10JUL26 75.00 C 0.00 0.00 0.00 3.56 +1.36 38 0 17 0
10JUL26 77.50 C 0.50 1.35 0.50 1.14 +0.83 20 78 584 +11
10JUL26 80.00 C 0.05 0.15 0.05 0.18 +0.12 29 378 619 +254
10JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 29.79 +1.60 170 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 28.80 +1.59 164 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.12 +1.42 122 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.62 +1.42 109 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.12 +1.43 97 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.80 +1.60 106 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.30 +1.60 92 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.55 +1.35 41 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.05 +1.35 29 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.55 +1.34 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 6.06 +1.34 21 0 30 0
17JUL26 75.00 C 0.00 0.00 0.00 3.61 +1.25 18 0 18 0
17JUL26 77.50 C 1.55 1.55 1.49 1.42 +0.80 15 25 128 +24
17JUL26 80.00 C 0.25 0.43 0.25 0.32 +0.19 17 857 530 +429
17JUL26 82.50 C 0.06 0.08 0.06 0.05 +0.02 18 29 29 +29
17JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 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 73 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.63 +1.37 86 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.79 +1.54 104 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.80 +1.56 101 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.14 +1.38 72 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.64 +1.37 64 0 0 0
30JUL26 57.50 C 20.86 20.86 20.86 21.13 +1.44 54 2 3 0
30JUL26 60.00 C 0.00 0.00 0.00 18.80 +1.55 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.30 +1.52 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.62 +1.35 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.12 +1.34 0 0 0 0
30JUL26 70.00 C 8.80 8.80 8.70 8.70 +1.40 26 20 20 +20
30JUL26 72.50 C 0.00 0.00 0.00 6.17 +1.28 17 0 30 0
30JUL26 75.00 C 3.55 4.00 3.55 3.81 +1.05 16 8 111 0
30JUL26 77.50 C 1.50 2.14 1.50 1.73 +0.73 13 83 1,645 -16
30JUL26 80.00 C 0.37 0.82 0.37 0.64 +0.30 15 1,206 3,946 +140
30JUL26 82.50 C 0.13 0.26 0.13 0.21 +0.09 17 504 1,811 +426
30JUL26 85.00 C 0.07 0.10 0.07 0.07 +0.02 18 475 2,811 +111
30JUL26 87.50 C 0.02 0.02 0.02 0.03 +0.01 21 86 1,366 +9
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,727 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.95 +1.59 74 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.95 +1.58 71 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.95 +1.58 68 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.28 +1.40 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.97 +1.57 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.27 +1.36 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.00 +1.58 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.51 +1.58 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.77 +1.34 16 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.29 +1.34 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.84 +1.31 16 0 30 0
28AUG26 72.50 C 6.02 6.75 6.02 6.49 +1.26 16 61 226 +30
28AUG26 75.00 C 0.00 0.00 0.00 4.36 +1.22 16 0 895 0
28AUG26 77.50 C 2.20 2.77 2.11 2.53 +0.87 15 47 853 +29
28AUG26 80.00 C 0.99 1.37 0.99 1.29 +0.41 15 313 1,294 +168
28AUG26 82.50 C 0.49 0.70 0.49 0.64 +0.18 16 258 1,104 +8
28AUG26 85.00 C 0.25 0.33 0.25 0.31 +0.06 17 70 1,285 -30
28AUG26 87.50 C 0.12 0.12 0.12 0.14 0.00 17 4 838 0
28AUG26 90.00 C 0.08 0.09 0.08 0.08 0.00 19 56 1,089 +56
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.99 +1.58 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.99 +1.57 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.00 +1.58 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.51 +1.59 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.01 +1.57 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.53 +1.55 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.04 +1.54 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.55 +1.56 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.06 +1.62 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.32 +1.25 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.87 +1.24 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.49 +1.26 15 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 4.36 +1.10 15 0 2,242 0
29SEP26 77.50 C 2.75 2.78 2.75 2.53 +0.81 14 17 804 -14
29SEP26 80.00 C 1.10 1.45 1.10 1.29 +0.41 14 150 2,427 +30
29SEP26 82.50 C 0.60 0.80 0.60 0.64 +0.18 15 173 2,397 +8
29SEP26 85.00 C 0.38 0.43 0.38 0.31 +0.06 16 463 5,415 -48
29SEP26 87.50 C 0.23 0.23 0.23 0.14 0.00 16 170 3,331 +80
29SEP26 90.00 C 0.13 0.13 0.13 0.08 0.00 18 1 4,297 0
29SEP26 92.50 C 0.08 0.08 0.08 0.04 -0.01 18 11 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,438 0
29SEP26 97.50 C 0.04 0.04 0.04 0.01 -0.01 19 10 110 -10
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 30.99 +1.58 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.99 +1.57 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.00 +1.58 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.51 +1.59 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.02 +1.58 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.53 +1.55 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.04 +1.54 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.55 +1.56 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.06 +1.61 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.32 +1.25 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.87 +1.24 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.49 +1.22 15 0 30 0
29OCT26 75.00 C 4.61 4.61 4.61 4.40 +1.03 15 60 60 +60
29OCT26 77.50 C 2.83 2.87 2.82 2.63 +0.81 14 39 168 +10
29OCT26 80.00 C 1.65 1.72 1.59 1.33 +0.42 14 1,272 1,316 +1,154
29OCT26 82.50 C 0.94 0.95 0.89 0.70 +0.24 14 150 151 +140
29OCT26 85.00 C 0.57 0.58 0.52 0.36 +0.11 15 142 236 +114
29OCT26 87.50 C 0.00 0.00 0.00 0.20 +0.06 15 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.11 +0.03 16 0 40 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.99 +1.58 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.99 +1.57 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.00 +1.58 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.51 +1.59 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.02 +1.58 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.53 +1.55 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.19 +1.69 37 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.55 +1.56 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.06 +1.61 26 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 11.32 +1.25 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.87 +1.24 14 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 6.54 +1.18 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 4.63 +0.99 15 0 2,043 0
30DEC26 77.50 C 0.00 0.00 0.00 2.97 +0.73 14 0 1,463 0
30DEC26 80.00 C 2.09 2.17 2.03 1.78 +0.42 14 24 2,094 +3
30DEC26 82.50 C 1.06 1.40 1.06 1.05 +0.24 14 125 2,072 +95
30DEC26 85.00 C 0.86 0.94 0.86 0.59 +0.11 14 14 7,397 -5
30DEC26 87.50 C 0.60 0.60 0.60 0.33 +0.06 14 1 3,947 0
30DEC26 90.00 C 0.40 0.40 0.40 0.18 +0.02 14 1 4,325 -1
30DEC26 92.50 C 0.30 0.30 0.30 0.09 0.00 14 1 1,203 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 0.00 14 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 15 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 16 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 17 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 30.99 +1.58 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.99 +1.57 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.00 +1.58 44 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 26.51 +1.59 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.02 +1.58 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.53 +1.55 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.19 +1.69 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.55 +1.56 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.06 +1.60 22 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.32 +1.25 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.94 +1.20 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.99 +1.08 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 5.11 +0.87 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.64 +0.69 14 0 1,172 0
30MAR27 80.00 C 3.00 3.00 3.00 2.54 +0.54 14 1 406 +1
30MAR27 82.50 C 2.00 2.10 2.00 1.76 +0.35 14 6 685 +6
30MAR27 85.00 C 1.43 1.50 1.43 1.19 +0.20 14 66 658 +26
30MAR27 87.50 C 1.13 1.13 1.13 0.79 +0.10 14 14 536 +14
30MAR27 90.00 C 0.00 0.00 0.00 0.52 +0.03 14 0 939 0
30MAR27 92.50 C 0.66 0.66 0.66 0.33 -0.01 14 20 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 -0.03 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.04 14 0 215 0
30MAR27 100.00 C 0.31 0.31 0.31 0.08 -0.05 14 20 121 -20
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.04 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.03 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.03 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.99 +1.58 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.99 +1.57 39 0 0 0
29JUN27 50.00 C 28.05 28.50 28.05 29.00 +1.58 38 8 8 -2
29JUN27 52.50 C 0.00 0.00 0.00 26.51 +1.59 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.02 +1.58 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.53 +1.55 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.19 +1.69 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.56 +1.57 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.10 +1.63 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.40 +1.22 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.24 +1.07 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.55 +1.06 15 0 0 0
29JUN27 75.00 C 6.00 6.00 5.95 5.85 +0.80 14 20 1,021 +20
29JUN27 77.50 C 4.55 4.76 4.55 4.58 +0.58 14 7 167 -4
29JUN27 80.00 C 0.00 0.00 0.00 3.63 +0.49 15 0 502 0
29JUN27 82.50 C 0.00 0.00 0.00 2.84 +0.41 15 0 353 0
29JUN27 85.00 C 2.10 2.10 2.06 2.21 +0.35 15 13 3,005 +13
29JUN27 87.50 C 0.00 0.00 0.00 1.71 +0.30 16 0 494 0
29JUN27 90.00 C 1.10 1.31 1.10 1.31 +0.24 16 106 295 -41
29JUN27 92.50 C 0.00 0.00 0.00 1.00 +0.19 16 0 306 0
29JUN27 95.00 C 0.79 0.80 0.79 0.76 +0.14 16 13 361 +13
29JUN27 97.50 C 0.00 0.00 0.00 0.61 +0.13 17 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.47 +0.10 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.36 +0.08 17 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.28 +0.08 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.21 +0.05 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.17 +0.05 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.13 +0.04 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
TOTAL CALL 7,678 94,420 +3,340
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 243 0 1 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 356 0
10JUL26 77.50 P 0.22 0.22 0.08 0.10 -0.57 18 1,006 1,170 +915
10JUL26 80.00 P 1.93 1.93 1.93 1.68 -1.22 29 1 13 +1
10JUL26 82.50 P 0.00 0.00 0.00 4.06 -1.30 43 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 6.52 -1.33 53 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 9.02 -1.43 69 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 11.52 -1.34 85 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 14.02 -1.38 99 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 16.52 -1.43 112 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 19.02 -1.34 126 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 21.52 -1.34 138 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 24.02 -1.34 151 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 26.52 -1.41 163 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 29.02 -1.42 174 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.05 -0.10 18 0 64 0
17JUL26 77.50 P 0.48 0.49 0.30 0.37 -0.59 16 367 262 +58
17JUL26 80.00 P 1.64 1.70 1.64 1.82 -1.12 18 11 11 +11
17JUL26 82.50 P 0.00 0.00 0.00 4.06 -1.30 21 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 6.52 -1.33 27 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 9.02 -1.43 35 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 11.52 -1.34 43 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 14.02 -1.38 50 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.52 -1.43 57 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 19.02 -1.34 64 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.52 -1.34 70 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 24.02 -1.34 76 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 26.52 -1.41 82 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 29.02 -1.42 88 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 528 0
30JUL26 72.50 P 0.05 0.05 0.05 0.05 -0.05 18 51 1,255 +45
30JUL26 75.00 P 0.22 0.22 0.16 0.17 -0.21 16 561 2,799 -127
30JUL26 77.50 P 0.90 0.90 0.58 0.64 -0.59 14 619 3,624 +83
30JUL26 80.00 P 2.33 2.35 1.80 1.97 -1.12 14 184 3,575 +5
30JUL26 82.50 P 3.80 4.00 3.80 4.12 -1.29 17 9 2,298 +1
30JUL26 85.00 P 6.40 6.45 6.10 6.52 -1.33 19 8 14 +8
30JUL26 87.50 P 0.00 0.00 0.00 9.02 -1.43 25 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 11.52 -1.34 30 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.02 -1.38 35 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.52 -1.43 39 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.02 -1.34 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.52 -1.34 48 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.02 -1.34 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.52 -1.41 56 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.02 -1.42 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.50 -1.36 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.00 -1.35 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.50 -1.35 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 39.00 -1.35 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 18 0 260 0
28AUG26 70.00 P 0.09 0.09 0.08 0.06 -0.02 17 130 517 +130
28AUG26 72.50 P 0.22 0.22 0.19 0.20 -0.09 16 27 1,092 0
28AUG26 75.00 P 0.75 0.75 0.49 0.54 -0.27 16 260 2,189 -63
28AUG26 77.50 P 1.45 1.45 1.20 1.30 -0.52 16 238 2,218 -86
28AUG26 80.00 P 2.59 2.68 2.50 2.62 -0.96 16 405 1,699 -316
28AUG26 82.50 P 4.90 4.90 4.33 4.39 -1.37 16 75 877 +11
28AUG26 85.00 P 7.20 7.20 6.50 6.61 -1.31 17 28 1,011 -26
28AUG26 87.50 P 9.10 9.20 9.00 9.02 -1.43 18 5 489 -5
28AUG26 90.00 P 0.00 0.00 0.00 11.52 -1.34 22 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 14.02 -1.38 26 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 16.52 -1.43 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.02 -1.36 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.52 -1.36 35 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.02 -1.35 38 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.52 -1.41 41 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.02 -1.42 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.50 -1.36 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.00 -1.35 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.50 -1.35 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 39.00 -1.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 238 0
29SEP26 62.50 P 0.06 0.06 0.06 0.04 +0.01 19 5 369 0
29SEP26 65.00 P 0.08 0.08 0.08 0.09 +0.01 18 30 348 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 0.00 17 0 1,350 0
29SEP26 70.00 P 0.32 0.32 0.32 0.45 -0.08 16 4 3,917 +4
29SEP26 72.50 P 0.76 0.76 0.63 0.90 -0.26 15 368 2,201 +17
29SEP26 75.00 P 1.56 1.56 1.42 1.67 -0.52 14 276 4,113 -99
29SEP26 77.50 P 2.87 2.87 2.60 2.85 -0.84 13 129 2,479 +66
29SEP26 80.00 P 5.00 5.00 4.18 4.50 -1.37 12 416 4,957 -34
29SEP26 82.50 P 6.50 6.50 6.21 6.85 -1.05 14 5 1,755 -1
29SEP26 85.00 P 0.00 0.00 0.00 9.21 -1.32 15 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 11.63 -1.33 16 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 14.09 -0.89 16 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 16.07 -1.38 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 18.48 -1.43 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 20.89 -1.52 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 23.33 -1.57 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 25.81 -1.56 0 0 30 0
29SEP26 105.00 P 28.38 28.38 28.38 28.30 -1.56 0 10 120 0
29SEP26 107.50 P 0.00 0.00 0.00 30.79 -1.56 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 33.28 -1.55 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 35.77 -1.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.25 -1.56 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.74 -1.57 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.23 -1.56 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.12 -0.04 16 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.26 -0.10 16 0 379 0
29OCT26 70.00 P 0.48 0.48 0.43 0.55 -0.19 15 260 846 +260
29OCT26 72.50 P 0.99 0.99 0.88 1.06 -0.35 14 29 81 +21
29OCT26 75.00 P 1.73 1.73 1.70 1.89 -0.54 14 31 529 +1
29OCT26 77.50 P 2.85 2.86 2.80 3.10 -0.77 13 97 125 +79
29OCT26 80.00 P 4.41 4.48 4.41 4.71 -1.16 12 34 222 +34
29OCT26 82.50 P 6.36 6.45 6.36 6.99 -1.17 14 65 102 +65
29OCT26 85.00 P 0.00 0.00 0.00 9.28 -1.25 15 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 11.67 -1.29 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.11 -0.88 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 16.08 -1.37 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.48 -1.45 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.89 -1.52 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.33 -1.57 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.81 -1.57 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.30 -1.57 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.79 -1.57 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 22 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.03 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 -0.08 14 0 833 0
30DEC26 67.50 P 0.38 0.38 0.38 0.37 -0.14 14 1 2,105 0
30DEC26 70.00 P 0.62 0.62 0.62 0.73 -0.25 14 10 3,517 0
30DEC26 72.50 P 1.26 1.26 1.09 1.32 -0.42 14 313 1,272 +284
30DEC26 75.00 P 1.97 2.00 1.88 2.23 -0.60 13 352 9,499 +349
30DEC26 77.50 P 3.20 3.30 3.06 3.47 -0.79 13 412 5,173 +398
30DEC26 80.00 P 5.15 5.15 4.80 5.03 -1.02 13 16 3,475 0
30DEC26 82.50 P 0.00 0.00 0.00 6.99 -1.35 12 0 1,393 0
30DEC26 85.00 P 0.00 0.00 0.00 9.34 -1.28 14 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 11.68 -1.32 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 14.11 -0.90 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 16.08 -1.38 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 18.54 -1.39 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 20.89 -1.52 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 23.33 -1.57 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.81 -1.57 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.48 -1.39 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.79 -1.57 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.28 -1.56 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.77 -1.57 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.43 -1.39 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.92 -1.39 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.01 -0.01 14 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.02 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 -0.04 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.17 -0.08 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 -0.14 14 0 637 0
30MAR27 67.50 P 0.59 0.59 0.55 0.62 -0.21 14 145 593 0
30MAR27 70.00 P 0.94 0.94 0.94 1.07 -0.32 14 7 3,857 0
30MAR27 72.50 P 1.52 1.52 1.52 1.75 -0.43 14 1 284 +1
30MAR27 75.00 P 2.40 2.40 2.40 2.68 -0.59 13 8 1,090 0
30MAR27 77.50 P 3.57 3.57 3.57 3.89 -0.74 13 1 252 -1
30MAR27 80.00 P 5.15 5.18 5.00 5.40 -0.89 13 92 443 -18
30MAR27 82.50 P 0.00 0.00 0.00 7.21 -1.32 12 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 9.52 -1.23 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 11.78 -1.30 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 14.15 -0.89 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 16.14 -1.34 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.54 -1.42 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.03 -1.38 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.51 -1.43 0 4 0 -4
30MAR27 102.50 P 0.00 0.00 0.00 25.82 -1.56 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.48 -1.39 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 30.79 -1.57 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.28 -1.61 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.77 -1.57 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.44 -1.43 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.92 -1.39 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 17 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.01 -0.01 13 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 -0.03 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 -0.06 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 -0.12 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 -0.22 14 0 163 0
29JUN27 67.50 P 0.00 0.00 0.00 0.90 -0.32 14 0 459 0
29JUN27 70.00 P 1.73 1.73 1.63 1.54 -0.42 14 33 538 +30
29JUN27 72.50 P 2.39 2.39 2.39 2.41 -0.56 15 135 3,506 +113
29JUN27 75.00 P 0.00 0.00 0.00 3.53 -0.70 15 0 1,131 0
29JUN27 77.50 P 4.75 4.75 4.69 4.82 -0.88 15 4 566 0
29JUN27 80.00 P 6.75 6.75 6.35 6.47 -0.95 16 13 297 +9
29JUN27 82.50 P 0.00 0.00 0.00 8.21 -0.92 16 0 48 0
29JUN27 85.00 P 9.97 9.97 9.97 9.77 -1.40 14 1 236 +1
29JUN27 87.50 P 0.00 0.00 0.00 12.19 -1.16 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.15 -1.34 13 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 16.54 -1.20 10 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.81 -1.23 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 21.13 -1.32 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.55 -1.39 0 4 34 +4
29JUN27 102.50 P 0.00 0.00 0.00 25.83 -1.56 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.49 -1.38 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.97 -1.39 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.28 -1.61 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.77 -1.57 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.44 -1.43 0 0 0 0
TOTAL PUT 7,296 102,657 +2,224
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$ 6.36
30JUL26 4.50 C 0.00 0.00 0.00 1.90 +0.21 91 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.81 +0.22 92 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.72 +0.23 92 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.58 +0.19 63 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.51 +0.22 77 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.40 +0.21 68 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.15 +0.21 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.90 +0.22 45 0 0 0
30JUL26 5.75 C 0.55 0.83 0.55 0.65 +0.18 35 2 1 +1
30JUL26 6.00 C 0.41 0.50 0.41 0.43 +0.17 31 5 33 -1
30JUL26 6.25 C 0.18 0.45 0.18 0.25 +0.12 29 16 49 -4
30JUL26 6.50 C 0.08 0.20 0.08 0.13 +0.07 29 283 325 +243
30JUL26 6.75 C 0.06 0.10 0.06 0.06 +0.04 30 116 116 +100
30JUL26 7.00 C 0.04 0.05 0.04 0.03 +0.02 32 368 472 +358
30JUL26 7.25 C 0.01 0.03 0.01 0.01 0.00 31 116 411 +116
30JUL26 7.50 C 0.01 0.02 0.01 0.01 0.00 37 45 1,143 0
30JUL26 7.75 C 0.01 0.01 0.01 0.01 0.00 43 26 1,655 +24
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.90 +0.21 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.82 +0.23 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.72 +0.23 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.63 +0.24 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.51 +0.22 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.40 +0.18 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.15 +0.21 33 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.93 +0.21 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.70 +0.18 30 0 0 0
28AUG26 6.00 C 0.55 0.55 0.54 0.52 +0.17 31 60 967 -40
28AUG26 6.25 C 0.33 0.33 0.33 0.35 +0.13 29 6 67 -1
28AUG26 6.50 C 0.25 0.25 0.25 0.23 +0.09 29 29 63 0
28AUG26 6.75 C 0.17 0.18 0.17 0.14 +0.06 29 64 194 +64
28AUG26 7.00 C 0.08 0.13 0.08 0.09 +0.05 30 137 126 +64
28AUG26 7.25 C 0.06 0.08 0.06 0.05 +0.03 30 37 237 +37
28AUG26 7.50 C 0.04 0.05 0.04 0.03 +0.02 30 318 658 +318
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 914 0
28AUG26 8.00 C 0.02 0.02 0.02 0.01 0.00 32 4 564 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,354 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 +0.24 64 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.83 +0.24 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.73 +0.24 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.63 +0.24 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.53 +0.21 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 +0.21 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 +0.22 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 +0.22 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.71 +0.17 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 +0.15 30 0 11 0
29SEP26 6.25 C 0.37 0.37 0.37 0.36 +0.12 29 2 32 0
29SEP26 6.50 C 0.19 0.27 0.19 0.24 +0.10 29 2 178 +2
29SEP26 6.75 C 0.18 0.20 0.18 0.15 +0.07 28 43 28 +17
29SEP26 7.00 C 0.16 0.16 0.16 0.09 +0.04 28 1 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.03 29 0 1,709 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 746 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 388 0
29SEP26 8.00 C 0.05 0.05 0.05 0.01 0.00 29 15 1,118 +15
29SEP26 8.25 C 0.04 0.04 0.04 0.01 0.00 32 20 616 +15
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.93 +0.22 59 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.83 +0.24 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.73 +0.21 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.63 +0.21 51 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.53 +0.21 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.43 +0.21 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.18 +0.22 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.94 +0.21 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.72 +0.14 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.52 +0.13 28 0 0 0
29OCT26 6.25 C 0.43 0.43 0.43 0.38 +0.10 28 4 4 +4
29OCT26 6.50 C 0.00 0.00 0.00 0.27 +0.08 29 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.18 +0.06 28 0 302 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29OCT26 7.25 C 0.10 0.10 0.10 0.08 +0.03 28 5 5 +5
29OCT26 7.50 C 0.10 0.10 0.10 0.05 +0.02 28 2 2 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 525 0
29OCT26 8.50 C 0.04 0.04 0.04 0.01 0.00 30 20 20 +20
30DEC26 4.50 C 0.00 0.00 0.00 1.93 +0.22 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.83 +0.24 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 +0.21 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.63 +0.21 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 +0.21 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.43 +0.21 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 +0.21 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.19 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 +0.16 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 +0.12 27 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.10 27 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.08 26 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.06 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 228 0
30DEC26 7.25 C 0.19 0.19 0.19 0.12 +0.04 26 60 508 0
30DEC26 7.50 C 0.16 0.16 0.16 0.08 +0.02 26 60 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.02 26 0 960 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 3,524 0
30DEC26 8.25 C 0.11 0.11 0.11 0.03 +0.01 26 5 273 0
30DEC26 8.50 C 0.07 0.07 0.07 0.02 +0.01 26 10 576 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.93 +0.22 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.83 +0.24 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.73 +0.21 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 +0.21 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.53 +0.21 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.44 +0.22 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 +0.19 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.00 +0.19 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.82 +0.16 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 +0.13 28 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.10 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 +0.09 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.08 27 0 205 0
30MAR27 7.00 C 0.34 0.34 0.34 0.28 +0.07 27 90 106 +87
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.05 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.04 27 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.02 27 0 166 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 64 0
30MAR27 8.75 C 0.11 0.11 0.11 0.05 +0.01 27 9 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.93 +0.22 38 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.83 +0.23 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.73 +0.21 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.63 +0.21 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.54 +0.22 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.45 +0.21 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.25 +0.21 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.06 +0.19 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 +0.17 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 +0.15 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.65 +0.13 28 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 +0.11 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.10 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 +0.08 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 +0.08 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 +0.06 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
29JUN27 8.00 C 0.20 0.20 0.20 0.18 +0.05 27 2 38 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
29JUN27 8.50 C 0.15 0.15 0.15 0.12 +0.04 27 5 153 +5
29JUN27 8.75 C 0.20 0.20 0.20 0.10 +0.03 27 30 30 +30
29JUN27 9.00 C 0.15 0.16 0.15 0.08 +0.03 27 1,550 834 -729
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.03 28 0 30 0
29JUN27 9.50 C 0.14 0.14 0.14 0.05 +0.02 27 30 46 +30
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.02 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 275 0
TOTAL CALL 3,597 35,777 +794
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.02 26 0 457 0
30JUL26 6.00 P 0.05 0.05 0.03 0.04 -0.04 26 20 747 0
30JUL26 6.25 P 0.13 0.13 0.09 0.12 -0.08 28 41 456 0
30JUL26 6.50 P 0.17 0.17 0.17 0.25 -0.10 28 1 139 0
30JUL26 6.75 P 0.37 0.37 0.37 0.45 -0.15 32 2 433 -2
30JUL26 7.00 P 0.62 0.62 0.62 0.65 -0.20 27 2 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.89 -0.20 0 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.14 -0.20 0 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.39 -0.21 0 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.64 -0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.89 -0.21 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.64 -0.21 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.89 -0.21 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.14 -0.21 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.39 -0.21 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.64 -0.21 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 5.50 P 0.02 0.02 0.02 0.03 0.00 30 4 7 +4
28AUG26 5.75 P 0.04 0.04 0.04 0.05 -0.03 27 50 51 0
28AUG26 6.00 P 0.00 0.00 0.00 0.11 -0.05 27 0 510 0
28AUG26 6.25 P 0.16 0.16 0.15 0.21 -0.08 28 8 289 +8
28AUG26 6.50 P 0.27 0.28 0.26 0.34 -0.11 29 342 664 +342
28AUG26 6.75 P 0.45 0.45 0.42 0.51 -0.13 29 12 210 +2
28AUG26 7.00 P 0.76 0.76 0.66 0.72 -0.15 32 14 575 -4
28AUG26 7.25 P 0.00 0.00 0.00 0.93 -0.18 32 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 -0.21 30 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.39 -0.22 0 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.64 -0.22 0 1 543 -1
28AUG26 8.25 P 0.00 0.00 0.00 1.90 -0.20 42 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.64 -0.21 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.89 -0.21 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.14 -0.21 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.39 -0.21 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.64 -0.21 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 242 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.04 28 0 290 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.06 28 0 1,111 0
29SEP26 6.25 P 0.37 0.37 0.37 0.42 -0.08 27 1 954 +1
29SEP26 6.50 P 0.49 0.49 0.49 0.58 -0.15 26 50 886 +50
29SEP26 6.75 P 0.77 0.77 0.77 0.77 -0.13 26 4 384 0
29SEP26 7.00 P 1.03 1.03 1.03 0.97 -0.16 23 1 4,786 -1
29SEP26 7.25 P 1.19 1.19 1.19 1.19 -0.17 19 2 2,971 0
29SEP26 7.50 P 1.40 1.40 1.35 1.42 -0.18 0 20 706 +10
29SEP26 7.75 P 1.66 1.66 1.66 1.64 -0.20 0 2 195 -2
29SEP26 8.00 P 0.00 0.00 0.00 1.88 -0.19 0 1 333 +1
29SEP26 8.25 P 0.00 0.00 0.00 2.12 -0.20 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 -0.19 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 -0.21 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.84 -0.22 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.09 -0.20 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.33 -0.23 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.60 -0.18 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.31 -0.24 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.30 -0.22 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.81 -0.20 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.31 -0.20 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.81 -0.23 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.29 -0.25 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.79 -0.22 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.30 -0.20 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.14 -0.04 28 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.22 -0.06 27 0 35 0
29OCT26 6.00 P 0.27 0.27 0.27 0.33 -0.08 27 10 40 +10
29OCT26 6.25 P 0.00 0.00 0.00 0.46 -0.11 27 0 30 0
29OCT26 6.50 P 0.57 0.58 0.57 0.62 -0.11 26 250 900 +250
29OCT26 6.75 P 0.77 0.78 0.75 0.80 -0.13 26 450 155 -100
29OCT26 7.00 P 0.00 0.00 0.00 0.99 -0.16 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.20 -0.17 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.43 -0.18 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.65 -0.19 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.88 -0.20 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.12 -0.21 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.36 -0.21 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 4.90 P 0.04 0.04 0.04 0.05 -0.02 25 300 750 +300
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.03 25 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 809 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.07 25 0 318 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.11 25 0 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.10 25 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.11 25 0 3,185 0
30DEC26 6.75 P 0.76 0.76 0.76 0.83 -0.14 24 10 473 0
30DEC26 7.00 P 0.96 0.96 0.96 1.03 -0.15 24 25 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 -0.17 22 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 -0.16 23 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 -0.19 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 -0.18 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.12 -0.21 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 -0.21 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 -0.21 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 -0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.09 -0.22 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.34 -0.22 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.60 -0.21 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.33 -0.22 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.84 -0.21 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.34 -0.18 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.83 -0.21 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.31 -0.23 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.01 26 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.05 26 0 53 0
30MAR27 5.75 P 0.28 0.28 0.28 0.36 -0.05 26 44 245 +44
30MAR27 6.00 P 0.00 0.00 0.00 0.47 -0.07 26 0 66 0
30MAR27 6.25 P 0.56 0.56 0.56 0.60 -0.08 26 200 404 +121
30MAR27 6.50 P 0.00 0.00 0.00 0.75 -0.10 26 0 413 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 -0.11 25 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 -0.12 25 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 -0.15 24 0 67 0
30MAR27 7.50 P 1.42 1.42 1.42 1.49 -0.16 23 10 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 -0.17 21 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 -0.19 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.62 -0.20 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.87 -0.20 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.34 -0.22 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.60 -0.21 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.85 -0.21 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.33 -0.22 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 -0.02 27 0 220 0
29JUN27 5.00 P 0.12 0.12 0.12 0.17 -0.02 26 2 14 +2
29JUN27 5.25 P 0.21 0.21 0.20 0.24 -0.03 26 2 68 +1
29JUN27 5.50 P 0.27 0.27 0.27 0.33 -0.03 27 4 163 +4
29JUN27 5.75 P 0.00 0.00 0.00 0.43 -0.04 26 0 82 0
29JUN27 6.00 P 0.48 0.48 0.48 0.54 -0.06 26 5 75 +5
29JUN27 6.25 P 0.00 0.00 0.00 0.67 -0.09 26 0 111 0
29JUN27 6.50 P 0.76 0.76 0.76 0.82 -0.11 26 2 37 +2
29JUN27 6.75 P 0.00 0.00 0.00 0.98 -0.13 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 -0.13 26 0 52 0
29JUN27 7.25 P 1.37 1.37 1.37 1.37 -0.13 27 2 2 +2
29JUN27 7.50 P 0.00 0.00 0.00 1.57 -0.14 27 0 127 0
29JUN27 7.75 P 1.78 1.78 1.78 1.77 -0.16 26 2 224 +2
29JUN27 8.00 P 0.00 0.00 0.00 1.98 -0.16 25 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.20 -0.17 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 -0.18 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.10 -0.22 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.34 -0.22 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.60 -0.21 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.85 -0.21 0 0 0 0
TOTAL PUT 1,896 34,581 +1,051
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$ 11.07
30JUL26 8.00 C 0.00 0.00 0.00 3.08 +0.34 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.83 +0.33 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.59 +0.34 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.34 +0.34 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.09 +0.34 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.84 +0.33 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.59 +0.32 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 +0.29 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.12 +0.29 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.71 +0.25 31 0 258 0
30JUL26 11.00 C 0.33 0.33 0.33 0.39 +0.17 31 10 366 +10
30JUL26 11.50 C 0.12 0.16 0.12 0.18 +0.09 31 274 605 +240
30JUL26 12.00 C 0.07 0.07 0.07 0.07 +0.04 31 35 330 0
30JUL26 12.50 C 0.02 0.02 0.02 0.03 +0.02 33 20 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.10 +0.36 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.86 +0.36 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.61 +0.36 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.37 +0.36 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.09 +0.29 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.84 +0.27 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.61 +0.26 15 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.40 +0.25 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.23 +0.29 30 0 75 0
28AUG26 10.50 C 0.81 0.81 0.81 0.85 +0.22 30 15 41 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.59 +0.21 32 0 70 0
28AUG26 11.50 C 0.00 0.00 0.00 0.35 +0.13 30 0 3 0
28AUG26 12.00 C 0.16 0.18 0.16 0.20 +0.08 30 28 168 +2
28AUG26 12.50 C 0.10 0.10 0.10 0.11 +0.04 30 11 133 +2
28AUG26 13.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.10 +0.35 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.86 +0.35 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.61 +0.33 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.37 +0.33 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.11 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.89 +0.27 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 +0.24 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 +0.24 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.27 +0.25 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 +0.23 30 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 +0.18 30 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.13 29 0 659 0
29SEP26 12.00 C 0.25 0.26 0.25 0.28 +0.08 29 118 1,157 +103
29SEP26 12.50 C 0.16 0.16 0.16 0.18 +0.06 30 30 668 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 528 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.10 +0.34 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.86 +0.34 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.61 +0.33 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.37 +0.31 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.11 +0.25 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.90 +0.26 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.69 +0.25 25 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.48 +0.22 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.37 +0.27 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.00 +0.21 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.71 +0.17 29 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.48 +0.11 28 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.33 +0.09 28 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.10 +0.33 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.86 +0.32 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.62 +0.30 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.39 +0.29 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.17 +0.26 25 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.96 +0.25 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.75 +0.23 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 +0.21 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.38 +0.18 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 +0.18 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 +0.17 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.11 27 0 436 0
30DEC26 12.00 C 0.42 0.42 0.41 0.46 +0.09 27 150 240 +71
30DEC26 12.50 C 0.00 0.00 0.00 0.33 +0.06 27 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.04 28 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.12 +0.29 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.90 +0.29 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.68 +0.27 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.47 +0.26 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.27 +0.25 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.07 +0.24 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.23 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.71 +0.20 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.53 +0.16 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 +0.15 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.04 +0.16 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 +0.15 27 0 30 0
30MAR27 12.00 C 0.59 0.60 0.59 0.66 +0.12 27 100 100 +70
30MAR27 12.50 C 0.00 0.00 0.00 0.50 +0.08 27 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 +0.07 27 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 +0.05 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.04 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.20 +0.28 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.00 +0.27 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.80 +0.27 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.60 +0.25 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.41 +0.23 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.23 +0.22 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.06 +0.17 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.89 +0.14 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.74 +0.13 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.48 +0.16 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 +0.11 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 +0.12 28 0 0 0
29JUN27 12.00 C 0.76 0.77 0.75 0.87 +0.10 28 100 100 +100
29JUN27 12.50 C 0.60 0.60 0.59 0.72 +0.09 28 100 105 +85
29JUN27 13.00 C 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.48 +0.05 28 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
TOTAL CALL 991 13,631 +728
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 307 0
30JUL26 9.75 P 0.03 0.03 0.03 0.02 -0.03 33 5 157 +5
30JUL26 10.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 763 0
30JUL26 10.50 P 0.16 0.16 0.14 0.12 -0.11 31 51 1,095 -1
30JUL26 11.00 P 0.31 0.31 0.31 0.30 -0.19 31 17 512 +15
30JUL26 11.50 P 0.65 0.65 0.58 0.61 -0.24 33 138 487 +44
30JUL26 12.00 P 0.00 0.00 0.00 0.99 -0.30 32 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.49 -0.28 42 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.99 -0.34 51 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.50 -0.33 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.00 -0.33 70 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.50 -0.33 77 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.00 -0.33 84 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.53 -0.30 98 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.01 -0.32 100 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.51 -0.32 106 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.00 -0.33 110 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.51 -0.32 118 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.00 -0.33 121 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.51 -0.32 129 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 115 0
28AUG26 9.50 P 0.09 0.09 0.09 0.06 -0.03 32 6 6 -5
28AUG26 9.75 P 0.00 0.00 0.00 0.09 -0.04 32 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 -0.06 31 0 176 0
28AUG26 10.50 P 0.29 0.29 0.29 0.26 -0.12 31 8 188 0
28AUG26 11.00 P 0.00 0.00 0.00 0.45 -0.19 30 0 165 0
28AUG26 11.50 P 0.82 0.82 0.77 0.73 -0.23 30 30 308 0
28AUG26 12.00 P 0.00 0.00 0.00 1.10 -0.28 31 0 102 0
28AUG26 12.50 P 0.00 0.00 0.00 1.55 -0.25 35 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 2.02 -0.31 39 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.50 -0.33 42 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.00 -0.33 48 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.53 -0.30 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.00 -0.33 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.53 -0.30 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.01 -0.32 68 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.51 -0.32 73 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.00 -0.33 75 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.51 -0.32 80 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.00 -0.33 83 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.51 -0.32 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.02 28 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.03 30 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.05 30 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.07 30 0 38 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.08 31 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.11 30 0 133 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.16 30 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.22 30 0 293 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 -0.23 30 0 732 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.26 30 0 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 -0.23 33 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 -0.32 35 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 -0.32 38 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.21 -0.33 41 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.70 -0.33 44 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 -0.31 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.69 -0.33 51 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 -0.34 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.69 -0.32 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.18 -0.33 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.67 -0.34 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.18 -0.32 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.67 -0.33 69 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 20 0
29OCT26 8.75 P 0.11 0.11 0.11 0.07 -0.04 30 6 6 +6
29OCT26 9.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.18 -0.09 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.25 -0.10 29 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.33 -0.12 29 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.52 -0.16 29 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.76 -0.20 29 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.06 -0.24 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.41 -0.26 29 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.85 -0.30 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.29 -0.31 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.75 -0.32 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.23 -0.32 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.72 -0.32 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.22 -0.31 44 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.71 -0.31 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.20 -0.32 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.05 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.06 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.08 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.09 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.10 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.12 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.14 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.18 28 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.87 -0.20 28 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 -0.23 29 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.55 -0.22 29 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 -0.27 30 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.35 -0.29 30 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 -0.29 32 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.25 -0.31 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.73 -0.31 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.22 -0.31 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.71 -0.31 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.20 -0.32 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.70 -0.31 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.19 -0.32 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.68 -0.33 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.19 -0.31 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.68 -0.32 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.05 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.07 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.08 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.09 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.10 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 -0.12 28 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.56 -0.14 28 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 -0.18 27 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 -0.17 28 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.31 -0.23 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.64 -0.26 28 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 2.01 -0.27 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.41 -0.29 28 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.84 -0.29 29 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.29 -0.30 30 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.75 -0.31 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.22 -0.32 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.71 -0.32 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.20 -0.32 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.70 -0.31 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.19 -0.32 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.68 -0.33 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.19 -0.31 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.68 -0.32 44 0 0 0
29JUN27 8.00 P 0.21 0.21 0.21 0.16 -0.07 28 3 7 +3
29JUN27 8.25 P 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
29JUN27 8.50 P 0.30 0.30 0.29 0.26 -0.08 29 2 3 +2
29JUN27 8.75 P 0.00 0.00 0.00 0.31 -0.10 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 -0.11 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 -0.12 29 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.53 -0.14 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.63 -0.14 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.73 -0.16 29 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.96 -0.15 29 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.22 -0.18 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.49 -0.22 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.80 -0.25 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.16 -0.25 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.53 -0.26 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.93 -0.27 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.35 -0.29 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.80 -0.29 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.26 -0.31 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.73 -0.32 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.21 -0.32 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.70 -0.32 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.19 -0.32 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.69 -0.32 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.19 -0.31 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.68 -0.32 40 0 0 0
TOTAL PUT 266 13,592 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 65.00
30JUL26 45.00 C 0.00 0.00 0.00 20.08 +0.70 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.01 +0.62 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.01 +0.62 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.01 +0.62 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.02 +0.63 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.09 +0.70 32 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.59 +0.69 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.10 +0.69 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.62 +0.66 23 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 5.12 +0.54 15 0 15 0
30JUL26 62.50 C 3.14 3.14 3.14 3.05 +0.42 21 20 52 +20
30JUL26 65.00 C 1.26 1.58 1.26 1.52 +0.23 22 34 335 +4
30JUL26 67.50 C 0.68 0.70 0.68 0.65 +0.11 24 87 394 -52
30JUL26 70.00 C 0.29 0.36 0.29 0.21 +0.04 23 172 454 -8
30JUL26 72.50 C 0.14 0.14 0.14 0.06 +0.01 24 10 517 +10
30JUL26 75.00 C 0.11 0.12 0.11 0.02 +0.01 25 34 560 -15
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 306 0
30JUL26 80.00 C 0.07 0.07 0.07 0.01 0.00 32 17 447 0
30JUL26 82.50 C 0.05 0.05 0.05 0.01 0.00 37 22 292 -22
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 48 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 18.17 +0.78 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.19 +0.80 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.21 +0.82 28 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.16 +0.77 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.77 +0.70 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.34 +0.65 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.04 +0.59 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.82 +0.47 24 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 4.04 +0.38 25 0 19 0
28AUG26 65.00 C 2.76 2.76 2.76 2.66 +0.29 26 15 330 0
28AUG26 67.50 C 1.55 1.55 1.55 1.64 +0.16 26 15 264 +15
28AUG26 70.00 C 0.91 1.07 0.90 1.01 +0.13 27 87 636 +20
28AUG26 72.50 C 0.55 0.67 0.55 0.55 +0.08 27 4 581 +4
28AUG26 75.00 C 0.35 0.35 0.35 0.28 +0.04 27 30 391 +30
28AUG26 77.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 0.00 27 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 0.00 27 0 608 0
28AUG26 85.00 C 0.14 0.14 0.12 0.02 +0.01 29 15 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 24.15 +0.62 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.16 +0.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.17 +0.63 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.18 +0.88 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.19 +0.81 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.20 +0.81 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.21 +0.82 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.22 +0.83 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.24 +0.85 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.25 +0.85 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.83 +0.62 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.53 +0.63 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.33 +0.57 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.16 +0.48 24 0 61 0
29SEP26 62.50 C 4.55 4.55 4.55 4.51 +0.39 25 10 205 +10
29SEP26 65.00 C 3.10 3.10 3.10 3.18 +0.31 25 10 137 +10
29SEP26 67.50 C 2.10 2.11 2.10 2.14 +0.22 25 13 357 0
29SEP26 70.00 C 1.51 1.51 1.51 1.46 +0.16 26 7 706 0
29SEP26 72.50 C 0.89 0.89 0.89 0.92 +0.11 26 15 291 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 +0.07 26 0 1,061 0
29SEP26 77.50 C 0.52 0.52 0.52 0.32 +0.04 26 25 1,675 +25
29SEP26 80.00 C 0.41 0.41 0.41 0.18 +0.03 26 57 2,187 -24
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 977 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 26 0 153 0
29SEP26 87.50 C 0.18 0.18 0.18 0.03 0.00 27 12 88 +12
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 27 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29OCT26 47.00 C 0.00 0.00 0.00 18.21 +0.82 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.22 +0.83 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.25 +0.86 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.27 +0.85 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.87 +0.60 23 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.63 +0.61 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.49 +0.53 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 6.41 +0.45 23 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 4.82 +0.35 24 0 0 0
29OCT26 65.00 C 3.44 3.60 3.44 3.54 +0.28 24 21 51 +21
29OCT26 67.50 C 0.00 0.00 0.00 2.52 +0.22 25 0 26 0
29OCT26 70.00 C 0.00 0.00 0.00 1.80 +0.16 25 0 13 0
29OCT26 72.50 C 1.16 1.38 1.16 1.24 +0.10 25 18 18 +18
29OCT26 75.00 C 1.02 1.02 1.02 0.82 +0.07 25 15 108 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.52 +0.04 25 0 55 0
29OCT26 80.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 15 0
29OCT26 85.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 23.16 +0.62 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.17 +0.63 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.18 +0.88 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.19 +0.81 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.21 +0.82 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.22 +0.79 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.26 +0.79 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.30 +0.82 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.36 +0.80 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.94 +0.44 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.01 +0.60 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.06 +0.54 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.34 +0.47 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 5.73 +0.46 24 0 307 0
30DEC26 65.00 C 4.46 4.46 4.46 4.47 +0.37 24 1 1,018 -1
30DEC26 67.50 C 0.00 0.00 0.00 3.48 +0.35 25 0 296 0
30DEC26 70.00 C 2.63 2.63 2.63 2.62 +0.20 25 1 105 0
30DEC26 72.50 C 0.00 0.00 0.00 2.05 +0.21 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.50 +0.16 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.08 +0.12 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 0.77 +0.09 25 0 138 0
30DEC26 82.50 C 0.00 0.00 0.00 0.54 +0.06 25 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 +0.05 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 21.32 +0.68 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.40 +0.69 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.48 +0.68 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.56 +0.67 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.67 +0.67 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.77 +0.65 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.03 +0.77 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.81 +0.63 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.87 +0.57 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.08 +0.53 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.48 +0.49 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.91 +0.30 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.71 +0.39 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 4.68 +0.35 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 3.81 +0.32 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 3.03 +0.18 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 2.48 +0.23 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.94 +0.18 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.50 +0.13 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.16 +0.12 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.90 +0.12 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 0.68 +0.09 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.50 +0.06 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.38 +0.05 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 18.94 +0.66 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.06 +0.64 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.20 +0.64 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.35 +0.62 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.33 +0.62 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.41 +0.52 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 10.78 +0.50 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.30 +0.46 24 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 7.96 +0.41 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 6.75 +0.35 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 5.68 +0.31 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 4.78 +0.30 24 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.99 +0.25 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.29 +0.20 25 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 2.74 +0.21 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 2.31 +0.22 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 1.93 +0.16 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.59 +0.13 25 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 1.28 +0.09 25 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.04 +0.09 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.83 +0.08 25 0 198 0
TOTAL CALL 767 20,719 +92
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 47.00 P 0.02 0.02 0.02 0.01 0.00 51 20 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 303 0
30JUL26 57.50 P 0.11 0.11 0.10 0.03 -0.02 25 42 193 +34
30JUL26 60.00 P 0.33 0.33 0.33 0.14 -0.10 24 38 767 +38
30JUL26 62.50 P 0.62 0.65 0.61 0.55 -0.26 24 22 604 +12
30JUL26 65.00 P 1.90 1.90 1.57 1.50 -0.46 24 47 647 -33
30JUL26 67.50 P 0.00 0.00 0.00 3.13 -0.60 25 0 364 0
30JUL26 70.00 P 0.00 0.00 0.00 5.12 -0.67 23 20 237 0
30JUL26 72.50 P 0.00 0.00 0.00 7.50 -0.70 0 0 68 0
30JUL26 75.00 P 0.00 0.00 0.00 10.00 -0.70 0 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 12.50 -0.97 0 0 15 -105
30JUL26 80.00 P 0.00 0.00 0.00 15.09 -0.89 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.59 -0.89 55 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.27 -0.71 71 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.59 -0.89 66 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.09 -0.88 71 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 27.59 -0.88 76 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.09 -0.88 81 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 100 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 201 0
28AUG26 57.50 P 0.00 0.00 0.00 0.31 -0.11 27 0 155 0
28AUG26 60.00 P 0.80 0.80 0.77 0.73 -0.20 27 3 369 +3
28AUG26 62.50 P 1.55 1.55 1.55 1.46 -0.27 27 3 363 -3
28AUG26 65.00 P 0.00 0.00 0.00 2.56 -0.42 27 0 581 0
28AUG26 67.50 P 0.00 0.00 0.00 4.06 -0.52 28 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 5.75 -0.57 26 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 7.83 -0.63 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 10.10 -0.67 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 12.79 -0.70 36 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 15.10 -0.88 35 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.78 -0.70 45 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.27 -0.71 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.77 -0.71 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.27 -0.70 57 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 27.77 -0.70 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.27 -0.70 64 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 34 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.05 26 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 -0.09 26 0 392 0
29SEP26 57.50 P 0.95 0.95 0.95 0.75 -0.15 26 1 405 0
29SEP26 60.00 P 0.00 0.00 0.00 1.37 -0.24 26 0 429 0
29SEP26 62.50 P 2.38 2.38 2.29 2.28 -0.34 26 23 231 +23
29SEP26 65.00 P 3.64 3.64 3.64 3.53 -0.41 27 10 462 0
29SEP26 67.50 P 5.40 5.40 5.40 5.06 -0.51 27 30 260 +30
29SEP26 70.00 P 0.00 0.00 0.00 6.69 -0.54 26 20 453 0
29SEP26 72.50 P 0.00 0.00 0.00 8.67 -0.60 26 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 10.83 -0.64 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 13.50 -0.68 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.93 -0.70 36 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 18.40 -0.72 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.77 -0.85 40 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 23.21 -0.86 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.67 -0.86 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.10 -0.90 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.60 -0.87 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29OCT26 49.00 P 0.25 0.25 0.25 0.08 -0.03 25 15 15 +15
29OCT26 50.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.26 -0.08 25 0 72 0
29OCT26 55.00 P 0.78 0.78 0.78 0.54 -0.12 25 40 57 +40
29OCT26 57.50 P 0.00 0.00 0.00 1.00 -0.20 25 0 29 0
29OCT26 60.00 P 0.00 0.00 0.00 1.70 -0.26 26 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 2.66 -0.36 26 0 0 0
29OCT26 65.00 P 3.97 3.97 3.97 3.92 -0.43 26 2 17 +2
29OCT26 67.50 P 0.00 0.00 0.00 5.43 -0.51 26 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 7.20 -0.35 27 0 36 0
29OCT26 72.50 P 0.00 0.00 0.00 8.93 -0.60 25 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 11.03 -0.63 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 13.65 -0.67 30 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 16.03 -0.69 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.48 -0.70 35 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.81 -0.83 36 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 23.23 -0.85 37 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.68 -0.85 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.56 -0.08 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.97 -0.11 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 1.55 -0.17 25 0 178 0
30DEC26 60.00 P 0.00 0.00 0.00 2.34 -0.24 25 0 430 0
30DEC26 62.50 P 0.00 0.00 0.00 3.33 -0.34 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.61 -0.36 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 6.08 -0.46 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.61 -0.46 25 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 9.45 -0.51 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 11.45 -0.91 25 0 0 0
30DEC26 77.50 P 13.80 13.80 13.80 13.98 -0.61 28 10 10 +10
30DEC26 80.00 P 0.00 0.00 0.00 16.27 -0.65 30 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 18.59 -0.73 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.05 -0.66 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.29 -0.83 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.72 -0.83 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.16 -0.84 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.69 -0.78 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.61 -0.07 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 1.00 -0.09 25 0 0 0
30MAR27 55.00 P 1.50 1.50 1.50 1.53 -0.13 25 8 28 +2
30MAR27 57.50 P 0.00 0.00 0.00 2.15 -0.25 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.96 -0.32 24 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 3.97 -0.40 24 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 5.32 -0.39 25 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 6.77 -0.33 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 8.31 -0.44 25 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 10.07 -0.47 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 12.34 -0.52 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.43 -0.57 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.62 -0.61 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.89 -0.62 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.21 -0.64 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.52 -0.69 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.93 -0.69 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.36 -0.69 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.79 -0.70 34 0 1 0
29JUN27 47.00 P 0.86 0.88 0.86 0.58 -0.04 25 2 52 -1
29JUN27 48.00 P 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.84 -0.08 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.99 -0.10 25 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 1.47 -0.14 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.10 -0.17 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.89 -0.20 25 0 35 0
29JUN27 60.00 P 0.00 0.00 0.00 3.85 -0.24 26 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 4.97 -0.29 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 6.25 -0.35 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 7.67 -0.41 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 9.30 -0.42 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 11.05 -0.48 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.92 -0.53 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 14.94 -0.54 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.06 -0.59 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.26 -0.62 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.56 -0.64 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.89 -0.61 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.19 -0.64 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 28.54 -0.65 31 0 0 0
TOTAL PUT 356 15,964 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.54
30JUL26 34.00 C 0.00 0.00 0.00 10.56 - 0 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 9.57 +1.08 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.58 +1.09 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.61 +1.12 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.61 +1.10 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.63 +1.09 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.66 +1.04 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.74 +0.98 26 0 0 0
30JUL26 42.00 C 2.26 2.26 2.26 2.88 +0.93 26 15 15 0
30JUL26 43.00 C 1.85 1.85 1.85 2.05 +0.71 24 10 168 +10
30JUL26 44.00 C 1.30 1.36 1.29 1.43 +0.57 25 18 154 +14
30JUL26 45.00 C 0.76 0.90 0.76 0.95 +0.40 25 30 119 0
30JUL26 46.00 C 0.51 0.51 0.51 0.59 +0.27 25 30 189 +30
30JUL26 47.00 C 0.31 0.31 0.31 0.36 +0.19 26 1 231 0
30JUL26 48.00 C 0.15 0.23 0.15 0.20 +0.11 26 77 247 +17
30JUL26 49.00 C 0.14 0.14 0.13 0.11 +0.07 26 12 153 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 159 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.69 - 29 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 9.70 +1.16 28 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.71 +1.09 26 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.61 +0.94 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.80 +1.05 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.88 +1.00 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.01 +0.95 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.19 +0.87 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.44 +0.83 27 0 36 0
28AUG26 43.00 C 2.58 2.58 2.58 2.69 +0.66 26 15 79 +15
28AUG26 44.00 C 0.00 0.00 0.00 2.12 +0.57 26 0 15 0
28AUG26 45.00 C 1.32 1.47 1.32 1.64 +0.47 26 36 80 -2
28AUG26 46.00 C 1.13 1.13 1.13 1.24 +0.37 26 30 66 0
28AUG26 47.00 C 0.73 0.94 0.73 0.94 +0.30 27 33 199 +19
28AUG26 48.00 C 0.68 0.68 0.68 0.71 +0.26 27 1 74 0
28AUG26 49.00 C 0.54 0.54 0.54 0.50 +0.19 27 2 32 +1
28AUG26 50.00 C 0.32 0.37 0.32 0.35 +0.14 27 20 411 +20
28AUG26 52.50 C 0.00 0.00 0.00 0.13 +0.06 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.69 +1.12 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.70 +1.12 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.70 +1.12 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.71 +1.12 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.71 +1.11 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.72 +1.21 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.73 +1.20 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.75 +1.19 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.70 +1.10 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.71 +0.98 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.66 +0.85 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.94 +1.01 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.06 +0.96 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.23 +0.90 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.46 +0.83 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.75 +0.84 26 0 7 0
29SEP26 43.00 C 2.99 2.99 2.99 3.01 +0.65 25 15 46 +15
29SEP26 44.00 C 0.00 0.00 0.00 2.47 +0.58 25 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 1.99 +0.49 25 0 84 0
29SEP26 46.00 C 1.43 1.55 1.43 1.59 +0.39 25 11 70 +11
29SEP26 47.00 C 0.00 0.00 0.00 1.26 +0.31 26 0 67 0
29SEP26 48.00 C 0.81 0.81 0.81 1.01 +0.28 26 14 179 -14
29SEP26 49.00 C 0.00 0.00 0.00 0.78 +0.24 26 0 283 0
29SEP26 50.00 C 0.53 0.63 0.53 0.59 +0.19 26 17 166 +13
29SEP26 52.50 C 0.36 0.36 0.36 0.28 +0.10 26 15 148 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 163 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.76 - 26 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 9.70 +1.06 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.71 +0.93 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.71 +0.82 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.02 +0.98 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.17 +0.93 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.38 +0.88 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.64 +0.82 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.96 +0.81 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.24 +0.62 24 0 57 0
29OCT26 44.00 C 2.64 2.64 2.64 2.71 +0.57 24 15 40 +15
29OCT26 45.00 C 0.00 0.00 0.00 2.25 +0.49 24 0 40 0
29OCT26 46.00 C 0.00 0.00 0.00 1.85 +0.41 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.52 +0.34 25 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 1.25 +0.31 25 0 15 0
29OCT26 49.00 C 0.83 0.83 0.83 1.02 +0.28 25 15 15 +15
29OCT26 50.00 C 0.00 0.00 0.00 0.81 +0.23 25 0 28 0
29OCT26 52.50 C 0.00 0.00 0.00 0.43 +0.14 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.22 +0.08 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.71 +1.12 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.72 +1.12 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.74 +1.10 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.73 +1.03 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.76 +1.00 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.76 +1.00 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.86 +0.89 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.99 +0.85 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.28 +0.92 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.50 +0.88 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.76 +0.82 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.07 +0.75 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.45 +0.71 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.86 +0.65 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 +0.57 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.87 +0.55 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.42 +0.46 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.07 +0.41 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 +0.36 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.50 +0.33 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.25 +0.28 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.77 +0.19 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 +0.13 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 +0.07 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.17 - 24 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 10.37 +0.89 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.40 +0.85 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.58 +0.75 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.76 +0.65 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.10 +0.67 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.41 +0.61 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.76 +0.56 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.15 +0.49 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.59 +0.46 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.06 +0.37 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.60 +0.32 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.15 +0.36 23 0 0 0
30MAR27 47.00 C 2.66 2.66 2.66 2.78 +0.34 23 15 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 +0.30 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.17 +0.31 24 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.87 +0.24 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.29 +0.15 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.87 +0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 +0.05 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.63 - 24 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 10.81 +0.96 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.02 +0.92 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.27 +0.91 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.53 +0.84 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.86 +0.84 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 +0.77 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.39 +0.74 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.81 +0.67 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.30 +0.66 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.79 +0.59 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.35 +0.58 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.92 +0.52 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.53 +0.49 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.18 +0.46 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.84 +0.41 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.55 +0.39 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.92 +0.32 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.42 +0.18 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 +0.21 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 +0.17 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 +0.13 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 +0.09 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 +0.07 24 0 0 0
TOTAL CALL 447 6,136 +194
30JUL26 34.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 -0.07 27 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 0.13 -0.14 26 0 90 0
30JUL26 42.00 P 0.40 0.40 0.36 0.27 -0.26 26 9 192 -9
30JUL26 43.00 P 0.62 0.62 0.55 0.52 -0.39 26 20 542 -6
30JUL26 44.00 P 0.93 0.93 0.93 0.89 -0.55 27 10 351 0
30JUL26 45.00 P 0.00 0.00 0.00 1.40 -0.71 27 0 208 0
30JUL26 46.00 P 2.30 2.33 2.16 2.06 -0.76 27 45 160 +15
30JUL26 47.00 P 0.00 0.00 0.00 2.75 -0.93 26 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.59 -1.02 26 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.51 -1.07 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.47 -1.11 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.96 -1.12 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.51 -1.07 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.01 -1.07 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.51 -1.07 65 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.01 -1.07 72 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.51 -1.07 79 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.01 -1.07 85 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.51 -1.14 92 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.01 -1.07 97 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.51 -1.07 103 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.11 -0.07 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.19 -0.12 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.31 -0.18 27 0 17 0
28AUG26 41.00 P 0.61 0.61 0.61 0.50 -0.25 27 3 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.76 -0.34 27 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 1.10 -0.43 27 0 121 0
28AUG26 44.00 P 0.00 0.00 0.00 1.53 -0.52 28 0 158 0
28AUG26 45.00 P 2.10 2.10 2.10 2.05 -0.63 28 15 173 +15
28AUG26 46.00 P 2.76 2.86 2.72 2.65 -0.64 28 45 281 +45
28AUG26 47.00 P 0.00 0.00 0.00 3.25 -0.80 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 3.99 -0.88 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.80 -0.94 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.66 -1.00 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.23 -1.00 37 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.51 -1.07 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.01 -1.07 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.51 -1.07 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.01 -1.07 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.51 -1.07 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.01 -1.07 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.51 -1.14 64 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.01 -1.07 69 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.51 -1.07 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 -0.10 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.28 -0.14 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.42 -0.20 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 -0.26 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 0.88 -0.33 26 0 61 0
29SEP26 42.00 P 1.30 1.30 1.30 1.21 -0.40 26 50 85 +35
29SEP26 43.00 P 1.73 1.73 1.71 1.61 -0.47 27 11 154 0
29SEP26 44.00 P 0.00 0.00 0.00 2.08 -0.56 27 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 2.63 -0.65 27 0 120 0
29SEP26 46.00 P 3.34 3.34 3.34 3.25 -0.62 27 15 276 +15
29SEP26 47.00 P 0.00 0.00 0.00 3.82 -0.78 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.54 -0.84 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.31 -0.90 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.13 -0.94 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.58 -1.01 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.99 -1.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.49 -0.94 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.93 -0.96 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.39 -0.75 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.51 -1.12 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.01 -1.10 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.51 -1.14 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.01 -1.07 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.51 -1.07 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 - 26 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.17 -0.09 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.27 -0.12 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.40 -0.17 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.58 -0.22 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.81 -0.28 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 1.10 -0.34 26 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.45 -0.39 26 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 1.85 -0.46 26 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 2.33 -0.54 26 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 2.88 -0.63 26 0 45 0
29OCT26 46.00 P 3.65 3.65 3.65 3.49 -0.58 26 13 31 0
29OCT26 47.00 P 0.00 0.00 0.00 4.04 -0.74 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.74 -0.80 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.50 -0.85 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.29 -0.91 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.69 -1.02 30 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.06 -0.97 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.52 -0.93 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.09 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.13 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.17 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.64 -0.21 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 -0.26 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.11 -0.32 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 1.43 -0.37 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 -0.40 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.23 -0.44 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.70 -0.49 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.23 -0.55 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.75 -0.66 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.38 -0.73 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.06 -0.78 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.78 -0.83 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.55 -0.87 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.87 -0.99 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.17 -1.03 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.56 -0.92 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.98 -0.93 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.42 -0.95 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.90 -0.73 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.01 -1.10 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.51 -1.14 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.01 -1.07 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.51 -1.07 37 0 0 0
30MAR27 34.00 P 0.43 0.43 0.43 0.30 - 23 15 15 -
30MAR27 35.00 P 0.00 0.00 0.00 0.41 -0.21 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.55 -0.25 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.72 -0.30 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.96 -0.32 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.20 -0.38 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.49 -0.43 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.81 -0.49 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.19 -0.55 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.62 -0.58 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.10 -0.79 23 0 42 0
30MAR27 45.00 P 0.00 0.00 0.00 3.57 -0.84 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 4.18 -0.85 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.80 -0.88 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.45 -0.93 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.15 -0.95 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.87 -1.01 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.12 -0.87 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.34 -0.86 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.65 -0.89 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.98 -0.93 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.42 -0.95 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.90 -0.75 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.01 -1.11 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.51 -1.14 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.01 -1.07 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.51 -1.07 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.55 - 24 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 0.73 -0.13 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.92 -0.20 25 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.15 -0.22 25 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.40 -0.29 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.71 -0.30 25 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 2.04 -0.37 25 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.43 -0.38 25 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 2.83 -0.46 25 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 3.31 -0.47 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.79 -0.55 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.34 -0.57 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.91 -0.64 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.54 -0.66 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.19 -0.71 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.87 -0.76 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.60 -0.79 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.55 -0.57 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.34 -0.91 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.65 -0.89 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.98 -0.93 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.42 -0.95 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.90 -0.77 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.02 -1.11 24 0 0 0
TOTAL PUT 251 6,935 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.06
10JUL26 17.50 C 0.00 0.00 0.00 11.57 +0.71 266 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 11.07 +0.71 252 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 10.57 +0.71 239 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 10.07 +0.71 225 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 9.57 +0.70 213 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 9.07 +0.70 200 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 8.07 +0.70 176 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 7.07 +0.70 152 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 6.07 +0.68 130 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 5.07 +0.67 108 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 4.08 +0.67 100 0 285 0
10JUL26 26.00 C 2.76 2.96 2.66 3.07 +0.74 66 84 695 -16
10JUL26 27.00 C 1.65 2.03 1.65 2.07 +0.60 46 218 218 +53
10JUL26 28.00 C 0.94 1.16 0.91 1.17 +0.41 53 60 138 +15
10JUL26 29.00 C 0.38 0.52 0.38 0.52 +0.22 56 72 139 -4
10JUL26 30.00 C 0.13 0.16 0.13 0.18 +0.09 59 112 458 +74
10JUL26 31.00 C 0.04 0.04 0.04 0.05 +0.03 62 13 68 +9
10JUL26 32.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 72 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 11.07 +0.71 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 10.57 +0.71 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 10.07 +0.71 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 9.57 +0.70 0 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 9.07 +0.70 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 8.08 +0.71 79 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 7.08 +0.71 68 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 6.08 +0.69 56 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 5.07 +0.67 0 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 4.11 +0.70 53 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 3.16 +0.69 51 0 0 0
17JUL26 27.00 C 1.99 2.24 1.96 2.22 +0.48 44 185 151 +105
17JUL26 28.00 C 0.00 0.00 0.00 1.51 +0.38 48 0 50 0
17JUL26 29.00 C 0.75 0.90 0.75 0.91 +0.25 47 132 124 +103
17JUL26 30.00 C 0.41 0.56 0.41 0.55 +0.20 50 234 361 +110
17JUL26 31.00 C 0.22 0.28 0.22 0.31 +0.14 52 20 26 +8
17JUL26 32.00 C 0.00 0.00 0.00 0.17 +0.09 54 0 5 0
17JUL26 33.00 C 0.00 0.00 0.00 0.10 +0.07 57 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 13.09 +0.75 80 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.59 +0.75 70 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.23 +0.87 131 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 11.57 +0.71 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.22 +0.86 117 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.59 +0.72 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.09 +0.73 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.60 +0.73 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.21 +0.82 92 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.10 +0.73 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.26 +0.89 78 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.08 +0.66 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.16 +0.66 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.23 +0.57 46 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 3.33 +0.47 43 0 154 0
30JUL26 27.00 C 0.00 0.00 0.00 2.50 +0.37 42 0 2,605 0
30JUL26 28.00 C 1.65 1.93 1.64 1.93 +0.40 46 107 1,838 +62
30JUL26 29.00 C 1.22 1.37 1.16 1.35 +0.28 45 1,478 3,047 +54
30JUL26 30.00 C 0.78 0.97 0.77 0.93 +0.22 45 1,017 2,322 +441
30JUL26 31.00 C 0.51 0.66 0.50 0.65 +0.18 47 253 1,329 +20
30JUL26 32.00 C 0.35 0.44 0.35 0.44 +0.14 48 119 1,791 -25
30JUL26 33.00 C 0.25 0.28 0.23 0.30 +0.12 49 176 1,495 +62
30JUL26 34.00 C 0.15 0.20 0.15 0.21 +0.10 51 77 1,248 +66
30JUL26 35.00 C 0.12 0.14 0.11 0.15 +0.08 53 155 974 +135
30JUL26 36.00 C 0.00 0.00 0.00 0.10 +0.06 54 0 749 0
30JUL26 37.00 C 0.05 0.05 0.05 0.07 +0.05 55 5 550 0
30JUL26 38.00 C 0.04 0.04 0.04 0.05 +0.04 56 5 221 +5
30JUL26 39.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 11.63 +0.77 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.22 +0.86 71 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.59 +0.72 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.14 +0.76 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.60 +0.70 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.21 +0.78 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.10 +0.63 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.26 +0.72 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.27 +0.59 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.50 +0.63 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.63 +0.55 46 0 553 0
28AUG26 26.00 C 0.00 0.00 0.00 3.79 +0.35 43 0 187 0
28AUG26 27.00 C 0.00 0.00 0.00 3.04 +0.32 41 0 400 0
28AUG26 28.00 C 2.30 2.30 2.27 2.51 +0.33 43 16 1,460 +16
28AUG26 29.00 C 1.85 1.97 1.82 1.99 +0.27 43 102 1,225 0
28AUG26 30.00 C 1.45 1.52 1.45 1.56 +0.22 44 68 880 +17
28AUG26 31.00 C 1.11 1.24 1.11 1.24 +0.21 45 98 505 +61
28AUG26 32.00 C 0.88 0.98 0.88 0.98 +0.20 46 16 486 +16
28AUG26 33.00 C 0.00 0.00 0.00 0.73 +0.15 45 0 1,048 0
28AUG26 34.00 C 0.53 0.53 0.50 0.57 +0.14 46 12 789 +6
28AUG26 35.00 C 0.40 0.41 0.40 0.44 +0.12 47 29 749 +29
28AUG26 36.00 C 0.32 0.36 0.32 0.34 +0.11 47 74 2,428 +55
28AUG26 37.00 C 0.00 0.00 0.00 0.25 +0.08 47 0 575 0
28AUG26 38.00 C 0.00 0.00 0.00 0.19 +0.07 48 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.15 +0.06 49 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 259 0
29SEP26 14.50 C 0.00 0.00 0.00 14.70 +0.84 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.08 +0.71 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.59 +0.71 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.17 +0.83 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.66 +0.74 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.23 +0.80 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.63 +0.68 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.22 +0.75 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.60 +0.61 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.19 +0.68 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.79 +0.75 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.21 +0.64 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 8.29 +0.65 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.33 +0.65 38 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.51 +0.68 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.69 +0.58 42 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.81 +0.43 39 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 4.21 +0.49 42 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 3.60 +0.45 43 0 3,937 0
29SEP26 28.00 C 0.00 0.00 0.00 2.97 +0.35 42 0 1,250 0
29SEP26 29.00 C 2.34 2.40 2.34 2.45 +0.28 42 32 1,335 +17
29SEP26 30.00 C 1.86 1.86 1.83 2.02 +0.23 42 30 4,851 0
29SEP26 31.00 C 1.58 1.71 1.58 1.71 +0.27 43 395 1,300 -145
29SEP26 32.00 C 1.34 1.34 1.34 1.37 +0.18 43 15 1,682 0
29SEP26 33.00 C 1.12 1.12 1.12 1.12 +0.17 43 15 4,460 0
29SEP26 34.00 C 0.85 0.95 0.85 0.92 +0.16 44 149 2,507 -115
29SEP26 35.00 C 0.69 0.77 0.66 0.75 +0.14 44 249 2,588 +3
29SEP26 36.00 C 0.60 0.61 0.60 0.61 +0.13 44 90 3,987 -90
29SEP26 37.00 C 0.00 0.00 0.00 0.50 +0.12 45 0 762 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 +0.10 45 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 +0.09 46 0 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 +0.08 46 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.06 46 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 +0.06 46 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 +0.05 47 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 11.65 +0.67 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.22 +0.73 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.68 +0.66 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.19 +0.64 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.79 +0.75 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.26 +0.69 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.33 +0.61 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.43 +0.65 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.57 +0.60 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.76 +0.48 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.01 +0.43 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.41 +0.48 41 0 513 0
29OCT26 27.00 C 0.00 0.00 0.00 3.90 +0.52 43 0 358 0
29OCT26 28.00 C 0.00 0.00 0.00 3.28 +0.39 42 0 382 0
29OCT26 29.00 C 2.55 2.72 2.55 2.77 +0.35 42 150 883 +150
29OCT26 30.00 C 0.00 0.00 0.00 2.35 +0.30 42 0 210 0
29OCT26 31.00 C 0.00 0.00 0.00 1.98 +0.26 42 0 60 0
29OCT26 32.00 C 1.59 1.59 1.59 1.67 +0.23 42 15 168 +15
29OCT26 33.00 C 0.00 0.00 0.00 1.40 +0.19 43 0 181 0
29OCT26 34.00 C 0.00 0.00 0.00 1.17 +0.16 43 0 46 0
29OCT26 35.00 C 0.00 0.00 0.00 0.97 +0.12 43 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.81 +0.10 43 0 3 0
29OCT26 37.00 C 0.00 0.00 0.00 0.67 +0.07 43 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 0.56 +0.06 44 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.46 +0.04 44 0 2 0
29OCT26 40.00 C 0.00 0.00 0.00 0.39 +0.04 44 0 153 0
29OCT26 41.00 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.30 +0.84 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.69 +0.70 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.23 +0.71 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.69 +0.64 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.30 +0.78 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.75 +0.69 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.29 +0.63 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.82 +0.60 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.38 +0.60 39 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.51 +0.63 39 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.67 +0.59 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.90 +0.58 40 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 6.12 +0.44 39 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.46 +0.44 39 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 4.80 +0.30 39 0 405 0
30DEC26 27.00 C 4.33 4.33 4.33 4.37 +0.42 41 15 1,582 +5
30DEC26 28.00 C 0.00 0.00 0.00 3.87 +0.40 41 0 916 0
30DEC26 29.00 C 0.00 0.00 0.00 3.40 +0.36 41 0 409 0
30DEC26 30.00 C 2.92 2.92 2.87 2.97 +0.33 41 108 535 +108
30DEC26 31.00 C 0.00 0.00 0.00 2.62 +0.33 42 0 534 0
30DEC26 32.00 C 0.00 0.00 0.00 2.28 +0.29 42 0 878 0
30DEC26 33.00 C 0.00 0.00 0.00 1.97 +0.26 41 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.72 +0.24 42 1 2,374 0
30DEC26 35.00 C 1.45 1.45 1.45 1.50 +0.24 42 9 1,261 0
30DEC26 36.00 C 1.27 1.27 1.27 1.29 +0.20 42 46 165 +44
30DEC26 37.00 C 1.11 1.11 1.11 1.12 +0.19 42 45 1,082 +37
30DEC26 38.00 C 0.00 0.00 0.00 0.96 +0.16 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.83 +0.15 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.71 +0.13 42 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.61 +0.11 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 +0.11 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 +0.09 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 +0.09 42 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 +0.07 42 0 125 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.25 +0.06 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 203 0
30MAR27 16.00 C 0.00 0.00 0.00 13.30 +0.70 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.84 +0.70 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.44 +0.75 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.91 +0.66 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.47 +0.66 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.04 +0.67 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.82 +0.87 46 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.27 +0.74 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.83 +0.70 42 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.96 +0.63 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.17 +0.58 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.44 +0.52 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.76 +0.54 39 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 6.11 +0.31 39 0 205 0
30MAR27 26.00 C 0.00 0.00 0.00 5.51 +0.44 39 0 460 0
30MAR27 27.00 C 0.00 0.00 0.00 4.98 +0.40 39 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.52 +0.38 39 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 4.12 +0.40 40 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 3.71 +0.34 40 0 201 0
30MAR27 31.00 C 0.00 0.00 0.00 3.35 +0.33 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 3.01 +0.30 40 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.71 +0.28 41 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.45 +0.28 41 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 2.21 +0.26 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 2.00 +0.23 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.81 +0.25 41 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.64 +0.24 42 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.48 +0.27 42 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.38 +0.29 43 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.23 +0.24 43 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.14 +0.25 43 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 1.03 +0.22 43 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.98 +0.25 44 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 12.40 +0.86 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.97 +0.85 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.54 +0.83 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.12 +0.81 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.72 +0.80 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.32 +0.79 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.57 +0.79 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.83 +0.75 42 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.96 +0.55 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 7.31 +0.52 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.71 +0.36 39 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 6.24 +0.44 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.71 +0.49 40 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 5.23 +0.39 40 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 4.79 +0.36 40 0 15 0
29JUN27 30.00 C 4.29 4.29 4.29 4.39 +0.34 40 20 140 -20
29JUN27 31.00 C 0.00 0.00 0.00 4.02 +0.32 40 0 33 0
29JUN27 32.00 C 3.60 3.66 3.60 3.69 +0.31 40 30 106 +30
29JUN27 33.00 C 0.00 0.00 0.00 3.38 +0.26 40 0 115 0
29JUN27 34.00 C 0.00 0.00 0.00 3.11 +0.28 41 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.85 +0.25 40 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 2.63 +0.22 41 0 50 0
29JUN27 37.00 C 0.00 0.00 0.00 2.41 +0.28 41 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 2.22 +0.27 41 0 13 0
29JUN27 39.00 C 2.05 2.05 2.05 2.03 +0.25 41 13 114 +13
29JUN27 40.00 C 0.00 0.00 0.00 1.85 +0.19 41 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.71 +0.17 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.57 +0.15 41 0 118 0
29JUN27 43.00 C 1.47 1.47 1.47 1.44 +0.14 42 1 4 0
TOTAL CALL 6,365 94,845 +1,529
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 116 0 3 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.03 94 0 37 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.08 72 0 67 0
10JUL26 27.00 P 0.09 0.09 0.05 0.03 -0.17 62 52 64 -29
10JUL26 28.00 P 0.29 0.29 0.13 0.13 -0.29 57 16 358 -5
10JUL26 29.00 P 0.74 0.78 0.40 0.45 -0.51 56 48 217 +2
10JUL26 30.00 P 1.47 1.53 1.12 1.12 -0.61 60 105 105 0
10JUL26 31.00 P 2.02 2.02 1.92 2.00 -0.71 65 30 15 +15
10JUL26 32.00 P 0.00 0.00 0.00 2.97 -0.73 77 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 3.94 -0.76 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 4.94 -0.76 0 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 5.94 -0.76 0 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 6.94 -0.76 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 7.94 -0.76 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 8.94 -0.76 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 9.94 -0.76 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 10.94 -0.76 0 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 11.94 -0.76 0 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 12.94 -0.76 0 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 22.00 P 0.01 0.01 0.01 0.01 0.00 76 45 45 +45
17JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.06 53 0 10 0
17JUL26 26.00 P 0.16 0.16 0.16 0.09 -0.11 52 100 118 +100
17JUL26 27.00 P 0.31 0.31 0.20 0.20 -0.21 49 36 35 +35
17JUL26 28.00 P 0.62 0.64 0.48 0.45 -0.31 49 63 58 +22
17JUL26 29.00 P 0.90 0.90 0.78 0.85 -0.43 48 18 63 +18
17JUL26 30.00 P 1.77 1.77 1.75 1.46 -0.52 50 30 45 0
17JUL26 31.00 P 0.00 0.00 0.00 2.23 -0.59 52 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 3.11 -0.64 55 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 4.02 -0.69 56 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 5.08 -0.70 74 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 6.07 -0.71 83 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 7.07 -0.71 92 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 8.07 -0.71 101 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 8.98 -0.80 90 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 10.06 -0.72 116 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 11.06 -0.72 123 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 12.06 -0.72 131 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 13.07 -0.71 140 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30JUL26 19.50 P 0.02 0.02 0.02 0.01 0.00 67 101 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 323 0
30JUL26 21.00 P 0.03 0.03 0.03 0.01 -0.01 56 46 1,482 -46
30JUL26 22.00 P 0.04 0.04 0.04 0.01 -0.03 48 91 1,127 -50
30JUL26 23.00 P 0.08 0.08 0.07 0.03 -0.06 49 23 1,210 -23
30JUL26 24.00 P 0.13 0.13 0.10 0.06 -0.10 47 34 2,868 -34
30JUL26 25.00 P 0.21 0.21 0.17 0.13 -0.14 46 131 2,083 -11
30JUL26 26.00 P 0.36 0.36 0.25 0.25 -0.21 45 169 3,086 -5
30JUL26 27.00 P 0.60 0.63 0.45 0.45 -0.28 44 205 3,962 -46
30JUL26 28.00 P 1.00 1.00 0.76 0.79 -0.32 45 316 2,024 +26
30JUL26 29.00 P 1.49 1.49 1.20 1.21 -0.47 44 1,506 2,954 +747
30JUL26 30.00 P 2.09 2.09 1.85 1.86 -0.45 47 77 2,704 -7
30JUL26 31.00 P 0.00 0.00 0.00 2.57 -0.50 48 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 3.36 -0.56 49 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 4.08 -0.72 42 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 5.27 -0.51 61 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 6.10 -0.73 57 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.07 -0.72 61 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.07 -0.71 66 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 8.98 -0.80 61 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.06 -0.72 76 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.06 -0.72 81 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.06 -0.72 86 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.07 -0.71 92 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.98 -0.72 83 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 474 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 30 0
28AUG26 19.50 P 0.06 0.06 0.06 0.01 -0.03 44 91 401 +91
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 263 0
28AUG26 21.00 P 0.10 0.10 0.10 0.04 -0.06 45 45 242 0
28AUG26 22.00 P 0.15 0.15 0.15 0.08 -0.10 44 24 320 0
28AUG26 23.00 P 0.00 0.00 0.00 0.15 -0.13 44 0 1,056 0
28AUG26 24.00 P 0.35 0.35 0.32 0.27 -0.16 45 40 802 0
28AUG26 25.00 P 0.45 0.45 0.45 0.44 -0.19 44 4 1,878 +4
28AUG26 26.00 P 0.00 0.00 0.00 0.68 -0.23 45 0 748 0
28AUG26 27.00 P 1.10 1.12 0.95 0.98 -0.27 44 54 2,916 +10
28AUG26 28.00 P 1.57 1.57 1.35 1.35 -0.33 44 81 2,496 +30
28AUG26 29.00 P 2.00 2.00 1.84 1.85 -0.37 44 82 1,544 -16
28AUG26 30.00 P 0.00 0.00 0.00 2.41 -0.47 44 0 641 0
28AUG26 31.00 P 0.00 0.00 0.00 3.06 -0.49 45 0 541 0
28AUG26 32.00 P 0.00 0.00 0.00 3.82 -0.50 46 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.58 -0.56 46 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.43 -0.58 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.29 -0.61 47 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.24 -0.68 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.15 -0.71 50 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.18 -0.62 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.07 -0.72 53 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.06 -0.72 56 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.08 -0.70 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.09 -0.69 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.06 -0.64 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 204 0
29SEP26 19.00 P 0.11 0.11 0.11 0.04 -0.02 44 2 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 4,310 0
29SEP26 21.00 P 0.21 0.21 0.21 0.12 -0.07 43 10 1,434 +10
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.10 43 0 2,354 0
29SEP26 23.00 P 0.39 0.40 0.39 0.32 -0.14 43 49 2,217 +13
29SEP26 24.00 P 0.59 0.59 0.59 0.49 -0.17 43 4 6,749 +4
29SEP26 25.00 P 0.83 0.83 0.72 0.72 -0.17 43 170 4,853 +5
29SEP26 26.00 P 1.14 1.16 1.01 0.99 -0.23 42 154 2,682 +33
29SEP26 27.00 P 1.43 1.43 1.35 1.34 -0.26 42 76 6,837 -26
29SEP26 28.00 P 1.86 1.86 1.74 1.75 -0.32 42 286 2,854 -237
29SEP26 29.00 P 2.40 2.40 2.24 2.25 -0.36 43 49 1,716 -45
29SEP26 30.00 P 0.00 0.00 0.00 2.81 -0.41 42 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 3.44 -0.46 43 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.14 -0.49 43 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 4.90 -0.63 44 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.75 -0.67 45 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.66 -0.62 48 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.47 -0.71 47 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.21 -0.80 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.18 -0.75 45 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.07 -0.80 44 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.16 -0.66 50 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.08 -0.72 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.12 -0.66 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.09 -0.69 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.11 -0.67 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.09 -0.69 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.08 -0.70 62 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.06 -0.72 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.08 -0.70 66 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.23 -0.10 42 0 117 0
29OCT26 22.00 P 0.43 0.43 0.43 0.36 -0.12 42 15 120 +15
29OCT26 23.00 P 0.00 0.00 0.00 0.52 -0.13 42 0 178 0
29OCT26 24.00 P 0.00 0.00 0.00 0.73 -0.16 42 0 116 0
29OCT26 25.00 P 1.00 1.00 1.00 0.98 -0.21 42 15 313 0
29OCT26 26.00 P 0.00 0.00 0.00 1.30 -0.25 41 0 421 0
29OCT26 27.00 P 1.84 1.84 1.63 1.64 -0.31 40 98 856 0
29OCT26 28.00 P 2.30 2.33 2.07 2.08 -0.33 40 155 689 +46
29OCT26 29.00 P 2.58 2.58 2.58 2.58 -0.37 40 31 181 +31
29OCT26 30.00 P 0.00 0.00 0.00 3.14 -0.43 40 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 3.80 -0.43 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.50 -0.49 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.24 -0.67 41 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.13 -0.60 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.94 -0.63 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.84 -0.53 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.69 -0.57 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.62 -0.59 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.54 -0.58 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.45 -0.60 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.33 -0.67 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.28 -0.67 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.06 39 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.07 39 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.09 39 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.10 39 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.12 39 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.13 39 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.15 39 0 451 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.17 40 0 614 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.18 40 0 712 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.20 40 0 1,464 0
30DEC26 24.00 P 1.12 1.12 1.12 1.07 -0.20 40 5 714 -5
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.22 40 0 2,847 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.24 40 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 -0.28 40 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 2.62 -0.32 40 0 569 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 -0.33 40 0 403 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 -0.32 40 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 4.32 -0.42 40 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.00 -0.43 40 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 5.71 -0.46 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.53 -0.41 42 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.21 -0.76 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.23 -0.51 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.04 -0.60 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.90 -0.60 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.79 -0.62 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.68 -0.59 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.59 -0.60 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.52 -0.63 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.43 -0.62 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.38 -0.65 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.33 -0.65 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.26 -0.68 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.23 -0.67 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.20 -0.65 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.06 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 -0.07 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.09 37 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.10 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.12 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 -0.11 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 -0.13 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.16 38 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.17 38 0 498 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 -0.18 39 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.88 -0.19 39 0 507 0
30MAR27 23.00 P 1.23 1.23 1.23 1.17 -0.17 39 5 732 +5
30MAR27 24.00 P 1.54 1.54 1.54 1.46 -0.20 39 9 1,032 -3
30MAR27 25.00 P 0.00 0.00 0.00 1.79 -0.25 39 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.23 -0.22 39 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 2.66 -0.28 39 0 668 0
30MAR27 28.00 P 3.35 3.35 3.35 3.15 -0.28 39 90 489 +90
30MAR27 29.00 P 0.00 0.00 0.00 3.70 -0.30 39 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.29 -0.32 39 0 272 0
30MAR27 31.00 P 0.00 0.00 0.00 4.91 -0.36 40 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.59 -0.27 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.37 -0.47 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.08 -0.52 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.84 -0.49 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.63 -0.57 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.42 -0.61 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.27 -0.61 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.11 -0.64 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.98 -0.65 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.87 -0.60 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.78 -0.59 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.66 -0.63 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.57 -0.64 44 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 -0.07 39 0 42 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 -0.10 39 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 -0.10 39 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 -0.11 39 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.66 -0.13 39 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.77 -0.13 39 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.99 -0.17 39 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 1.28 -0.10 39 0 567 0
29JUN27 23.00 P 1.58 1.58 1.58 1.59 -0.14 40 6 989 +6
29JUN27 24.00 P 0.00 0.00 0.00 1.89 -0.16 39 0 448 0
29JUN27 25.00 P 0.00 0.00 0.00 2.24 -0.25 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.68 -0.24 39 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.15 -0.25 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.66 -0.25 39 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.20 -0.30 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.79 -0.31 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.35 -0.40 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.01 -0.46 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.70 -0.58 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.52 -0.51 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.28 -0.48 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.05 -0.53 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.83 -0.57 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.62 -0.60 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.47 -0.60 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.31 -0.61 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.17 -0.63 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.07 -0.57 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.92 -0.61 42 0 0 0
TOTAL PUT 4,892 125,441 +815
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$ 75.60
30JUL26 50.00 C 0.00 0.00 0.00 25.69 +0.60 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.19 +0.59 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.70 +0.60 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.20 +0.59 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.71 +0.60 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.21 +0.59 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.72 +0.60 22 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 8.22 +0.58 0 0 55 0
30JUL26 70.00 C 5.57 5.57 5.57 5.76 +0.54 17 8 45 0
30JUL26 72.50 C 3.30 3.30 3.30 3.38 +0.40 14 11 263 0
30JUL26 75.00 C 1.50 1.67 1.50 1.63 +0.21 16 39 552 +4
30JUL26 77.50 C 0.65 0.65 0.58 0.59 +0.05 17 51 409 +41
30JUL26 80.00 C 0.20 0.20 0.19 0.16 +0.01 17 35 286 +35
30JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 141 0
30JUL26 85.00 C 0.03 0.03 0.03 0.01 0.00 19 30 118 +30
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.81 +0.60 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.32 +0.72 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.83 +0.73 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.34 +0.73 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.85 +0.74 20 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.36 +0.59 16 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.88 +0.59 17 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 8.22 +0.45 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 6.07 +0.58 16 0 129 0
28AUG26 72.50 C 3.93 3.93 3.93 3.86 +0.35 14 15 63 -1
28AUG26 75.00 C 0.00 0.00 0.00 2.23 +0.25 15 2 130 0
28AUG26 77.50 C 1.11 1.11 1.03 1.12 +0.13 15 75 298 0
28AUG26 80.00 C 0.00 0.00 0.00 0.49 +0.04 16 0 215 0
28AUG26 82.50 C 0.00 0.00 0.00 0.19 +0.02 16 0 102 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 0.00 16 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.81 +0.60 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.82 +0.60 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.82 +0.60 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.83 +0.60 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.34 +0.74 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.85 +0.75 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.34 +0.73 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.87 +0.76 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.38 +0.59 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.91 +0.59 15 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 8.25 +0.33 0 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 6.07 +0.47 13 0 31 0
29SEP26 72.50 C 0.00 0.00 0.00 4.02 +0.34 14 0 53 0
29SEP26 75.00 C 0.00 0.00 0.00 2.45 +0.24 14 0 109 0
29SEP26 77.50 C 1.32 1.32 1.23 1.36 +0.15 14 25 465 -15
29SEP26 80.00 C 0.00 0.00 0.00 0.68 +0.05 15 0 117 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 +0.03 15 0 75 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 +0.01 15 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 15 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.83 +0.60 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.34 +0.74 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.85 +0.75 23 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.36 +0.75 19 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.87 +0.76 14 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.38 +0.58 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.92 +0.58 15 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.52 +0.54 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.11 +0.36 12 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.23 +0.31 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.74 +0.26 14 2 2 +2
29OCT26 77.50 C 0.00 0.00 0.00 1.65 +0.17 14 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 0.93 +0.10 14 0 6 0
29OCT26 82.50 C 0.00 0.00 0.00 0.50 +0.06 14 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.25 +0.04 15 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.11 +0.01 15 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 +0.01 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 15 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 27.82 +0.60 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.82 +0.60 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.83 +0.60 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.34 +0.74 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.85 +0.75 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.36 +0.75 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.88 +0.77 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.43 +0.59 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.05 +0.71 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.55 +0.46 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.55 +0.46 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.81 +0.39 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.36 +0.30 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.25 +0.25 13 0 142 0
30DEC26 80.00 C 1.20 1.25 1.20 1.42 +0.16 13 17 61 -13
30DEC26 82.50 C 0.00 0.00 0.00 0.85 +0.11 14 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 +0.07 14 0 2 0
30DEC26 87.50 C 0.28 0.28 0.28 0.28 +0.05 14 2 2 +2
30DEC26 90.00 C 0.00 0.00 0.00 0.15 +0.03 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.02 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.04 +0.60 14 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.59 +0.59 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.15 +1.05 13 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.72 +1.11 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.31 +1.05 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.95 +0.56 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.32 +0.50 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.24 +0.46 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.33 +0.38 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.66 +0.34 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.21 +0.24 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.06 +0.20 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.14 +0.15 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.44 +0.08 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 +0.06 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.61 +0.04 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.37 +0.01 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.02 14 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 +0.01 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 26.40 +0.59 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.98 +0.60 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.55 +1.21 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.72 +0.71 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.77 +1.05 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.44 +0.53 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.85 +0.50 7 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.80 +0.43 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.94 +0.39 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.27 +0.34 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.81 +0.25 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.62 +0.20 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.65 +0.16 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.88 +0.11 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.30 +0.08 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.88 +0.05 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.58 +0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.37 +0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 +0.01 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 0.10 +0.01 13 0 0 0
TOTAL CALL 312 5,228 +85
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.06 17 0 258 0
30JUL26 72.50 P 0.35 0.35 0.35 0.26 -0.19 17 4 370 +4
30JUL26 75.00 P 1.11 1.11 1.04 0.98 -0.39 17 46 255 +20
30JUL26 77.50 P 2.53 2.64 2.53 2.46 -0.46 18 45 51 -1
30JUL26 80.00 P 0.00 0.00 0.00 4.47 -0.59 17 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 6.90 -0.60 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.40 -0.60 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.90 -0.60 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.73 -0.51 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.23 -0.51 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.73 -0.51 63 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.23 -0.51 69 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.73 -0.51 74 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.03 16 0 103 0
28AUG26 70.00 P 0.26 0.26 0.26 0.19 -0.10 16 6 202 0
28AUG26 72.50 P 0.68 0.68 0.68 0.60 -0.16 16 20 223 0
28AUG26 75.00 P 1.47 1.47 1.47 1.46 -0.34 16 10 89 +10
28AUG26 77.50 P 2.86 2.87 2.86 2.87 -0.47 17 22 129 +22
28AUG26 80.00 P 0.00 0.00 0.00 4.67 -0.54 16 0 104 0
28AUG26 82.50 P 0.00 0.00 0.00 6.93 -0.58 16 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.40 -0.76 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 11.90 -0.60 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.73 -0.51 36 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.24 -0.50 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.74 -0.50 44 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.23 -0.51 48 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.73 -0.51 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 0.01 -0.01 15 0 138 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.03 15 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.07 15 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.14 15 0 310 0
29SEP26 72.50 P 1.06 1.06 1.06 1.02 -0.26 15 1 24 +1
29SEP26 75.00 P 0.00 0.00 0.00 2.03 -0.38 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 3.52 -0.48 16 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.42 -0.37 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.41 -0.56 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.73 -0.59 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.16 -0.59 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.97 -0.54 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.49 -0.50 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.97 -0.50 33 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.46 -0.50 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.95 -0.48 38 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 16 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 -0.03 15 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.24 -0.07 15 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.58 -0.15 15 0 31 0
29OCT26 72.50 P 0.00 0.00 0.00 1.23 -0.24 15 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.27 -0.31 15 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.73 -0.42 15 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.57 -0.33 16 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 7.50 -0.54 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.78 -0.57 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.18 -0.58 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.97 -0.54 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.49 -0.50 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.97 -0.50 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.46 -0.50 31 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 20 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 0.02 -0.01 14 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.02 14 0 12 0
30DEC26 65.00 P 0.32 0.32 0.32 0.16 -0.05 14 1 55 -1
30DEC26 67.50 P 0.00 0.00 0.00 0.40 -0.08 14 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 0.84 -0.13 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 -0.21 14 0 255 0
30DEC26 75.00 P 0.00 0.00 0.00 2.60 -0.31 14 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 4.03 -0.38 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.80 -0.46 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.86 -0.53 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.85 -0.55 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.20 -0.58 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.03 -0.49 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.49 -0.50 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.97 -0.50 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.46 -0.50 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.95 -0.50 29 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 0.02 -0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.02 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.15 -0.04 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 -0.09 14 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.66 -0.12 14 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.17 -0.21 14 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 1.96 -0.26 14 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.02 -0.36 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.41 -0.43 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.10 -0.49 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.06 -0.55 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.97 -0.56 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.26 -0.58 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.10 -0.61 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.62 -0.61 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.17 -0.55 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.66 -0.48 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.03 -0.55 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.09 -0.02 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 -0.06 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 -0.10 13 0 21 0
29JUN27 67.50 P 1.23 1.23 1.23 0.76 -0.16 13 10 14 -10
29JUN27 70.00 P 0.00 0.00 0.00 1.32 -0.21 13 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.10 -0.28 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.15 -0.37 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 4.52 -0.43 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.18 -0.49 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.11 -0.54 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.29 -0.26 15 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.27 -0.58 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.10 -0.61 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.63 -0.61 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.18 -0.57 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.67 -0.48 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.09 -0.49 24 0 0 0
TOTAL PUT 165 4,013 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 45.72
30JUL26 35.00 C 0.00 0.00 0.00 10.76 +0.83 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.78 +0.83 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.76 +0.83 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.74 +0.81 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.80 +0.85 28 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 5.81 +0.84 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.84 +0.81 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.91 +0.76 26 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 3.05 +0.72 26 0 557 0
30JUL26 44.00 C 2.16 2.37 1.94 2.30 +0.59 27 210 2,652 0
30JUL26 45.00 C 1.51 1.69 1.35 1.61 +0.48 26 274 2,709 +88
30JUL26 46.00 C 1.04 1.15 0.85 1.12 +0.42 27 870 1,948 +481
30JUL26 47.00 C 0.59 0.71 0.59 0.71 +0.28 26 336 1,712 +197
30JUL26 48.00 C 0.36 0.41 0.31 0.43 +0.19 26 61 1,563 +28
30JUL26 49.00 C 0.22 0.26 0.21 0.24 +0.11 26 136 1,142 +61
30JUL26 50.00 C 0.10 0.16 0.10 0.13 +0.06 26 130 1,333 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.88 +0.77 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.90 +0.76 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.93 +0.88 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.97 +0.89 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.97 +0.83 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.05 +0.81 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.17 +0.78 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.34 +0.73 26 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 3.58 +0.63 26 0 385 0
28AUG26 44.00 C 2.89 2.89 2.89 2.90 +0.60 26 30 379 -30
28AUG26 45.00 C 2.20 2.20 1.96 2.36 +0.59 27 120 658 +25
28AUG26 46.00 C 1.50 1.74 1.45 1.82 +0.52 27 254 884 +182
28AUG26 47.00 C 1.18 1.28 1.09 1.31 +0.38 26 444 984 +202
28AUG26 48.00 C 0.88 0.88 0.77 0.98 +0.30 26 76 934 +2
28AUG26 49.00 C 0.64 0.73 0.64 0.71 +0.23 26 21 721 +17
28AUG26 50.00 C 0.43 0.47 0.43 0.52 +0.19 26 8 868 +8
28AUG26 52.50 C 0.00 0.00 0.00 0.21 +0.09 26 0 569 0
28AUG26 55.00 C 0.10 0.10 0.10 0.08 +0.04 27 30 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.02 +0.69 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.08 +0.75 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.13 +0.76 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.21 +0.90 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.22 +0.80 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.35 +0.77 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.52 +0.73 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 +0.69 26 0 240 0
29SEP26 43.00 C 4.00 4.00 3.80 4.04 +0.59 26 3 271 +1
29SEP26 44.00 C 3.37 3.52 3.37 3.41 +0.57 26 60 390 +30
29SEP26 45.00 C 2.92 2.92 2.92 2.90 +0.60 27 30 550 0
29SEP26 46.00 C 2.24 2.30 2.24 2.30 +0.45 26 60 909 0
29SEP26 47.00 C 1.79 1.90 1.62 1.81 +0.34 25 240 1,524 +30
29SEP26 48.00 C 1.33 1.52 1.33 1.47 +0.32 26 38 1,996 +30
29SEP26 49.00 C 1.09 1.16 0.98 1.16 +0.27 26 77 1,164 -7
29SEP26 50.00 C 0.00 0.00 0.00 0.91 +0.23 26 0 712 0
29SEP26 52.50 C 0.45 0.50 0.45 0.48 +0.15 26 31 1,672 +31
29SEP26 55.00 C 0.00 0.00 0.00 0.23 +0.08 26 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.17 +0.70 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.21 +0.68 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.31 +0.89 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.38 +0.85 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.46 +0.77 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.63 +0.74 26 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.84 +0.71 26 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.10 +0.66 26 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 4.42 +0.58 26 0 90 0
29OCT26 44.00 C 3.82 3.82 3.74 3.79 +0.54 26 90 590 +60
29OCT26 45.00 C 3.29 3.29 3.15 3.33 +0.60 27 61 430 +59
29OCT26 46.00 C 2.76 2.76 2.76 2.78 +0.50 26 30 152 0
29OCT26 47.00 C 2.13 2.31 2.04 2.32 +0.44 26 90 240 +60
29OCT26 48.00 C 1.84 1.90 1.68 1.92 +0.38 26 120 197 +60
29OCT26 49.00 C 1.48 1.48 1.37 1.60 +0.35 26 60 121 +30
29OCT26 50.00 C 1.24 1.24 1.24 1.28 +0.27 26 30 104 +30
29OCT26 52.50 C 0.70 0.70 0.70 0.76 +0.19 26 30 30 +30
29OCT26 55.00 C 0.00 0.00 0.00 0.42 +0.12 26 0 7 0
29OCT26 57.50 C 0.25 0.26 0.25 0.22 +0.07 26 6 12 +6
29OCT26 60.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.45 +0.71 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.51 +0.75 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.65 +0.69 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.80 +0.80 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.95 +0.74 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.17 +0.70 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.43 +0.67 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.74 +0.63 25 0 0 0
30DEC26 43.00 C 4.98 4.98 4.98 5.10 +0.60 26 60 64 +60
30DEC26 44.00 C 0.00 0.00 0.00 4.50 +0.56 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.96 +0.56 26 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 +0.56 26 0 290 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 +0.51 26 0 1,234 0
30DEC26 48.00 C 2.46 2.46 2.37 2.65 +0.46 26 90 1,779 -70
30DEC26 49.00 C 2.19 2.19 2.04 2.25 +0.37 26 60 459 +59
30DEC26 50.00 C 1.90 1.90 1.90 1.97 +0.37 26 30 951 +30
30DEC26 52.50 C 1.32 1.32 1.32 1.31 +0.25 26 11 965 0
30DEC26 55.00 C 0.80 0.80 0.80 0.85 +0.17 26 94 548 0
30DEC26 57.50 C 0.54 0.60 0.54 0.54 +0.12 26 135 489 +135
30DEC26 60.00 C 0.41 0.41 0.41 0.33 +0.08 26 2 253 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.05 26 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 11.66 +0.69 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.78 +0.79 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.92 +0.79 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.02 +0.62 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.22 +0.59 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.27 +0.35 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.79 +0.51 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.15 +0.49 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.54 +0.44 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.98 +0.41 26 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 4.45 +0.48 26 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.95 +0.34 26 0 418 0
30MAR27 47.00 C 3.60 3.60 3.60 3.64 +0.49 27 30 474 0
30MAR27 48.00 C 3.19 3.24 3.19 3.23 +0.44 26 4 351 0
30MAR27 49.00 C 0.00 0.00 0.00 2.83 +0.35 26 0 429 0
30MAR27 50.00 C 2.40 2.40 2.40 2.52 +0.34 26 30 828 -15
30MAR27 52.50 C 0.00 0.00 0.00 1.83 +0.25 26 0 363 0
30MAR27 55.00 C 0.00 0.00 0.00 1.31 +0.18 26 0 247 0
30MAR27 57.50 C 0.98 1.00 0.98 0.92 +0.10 26 9 222 -3
30MAR27 60.00 C 0.75 0.75 0.75 0.64 +0.04 26 2 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 0.00 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 0.00 26 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 26 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.77 +0.60 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.02 +0.68 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.11 +0.56 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.34 +0.54 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.58 +0.72 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.88 +0.69 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.24 +0.67 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.63 +0.52 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.15 +0.58 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.62 +0.56 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.13 +0.54 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.67 +0.52 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.25 +0.49 26 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.85 +0.47 26 0 85 0
29JUN27 49.00 C 0.00 0.00 0.00 3.49 +0.45 26 0 17 0
29JUN27 50.00 C 3.14 3.14 3.14 3.15 +0.42 26 4 18 +4
29JUN27 52.50 C 2.45 2.45 2.45 2.41 +0.34 26 10 141 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 +0.26 26 0 71 0
29JUN27 57.50 C 1.43 1.43 1.43 1.38 +0.23 26 1 124 +1
29JUN27 60.00 C 1.09 1.11 1.09 1.04 +0.19 26 160 401 +149
29JUN27 62.50 C 0.86 0.86 0.86 0.77 +0.16 26 2 160 +2
29JUN27 65.00 C 0.00 0.00 0.00 0.57 +0.12 26 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 +0.08 26 0 6 0
29JUN27 70.00 C 0.43 0.43 0.43 0.30 +0.07 26 2 2 +2
29JUN27 72.50 C 0.00 0.00 0.00 0.22 +0.06 26 0 0 0
TOTAL CALL 4,792 54,056 +2,065
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 246 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 1,067 0
30JUL26 42.00 P 0.15 0.17 0.15 0.12 -0.09 26 5 678 +2
30JUL26 43.00 P 0.32 0.32 0.32 0.26 -0.16 26 30 1,020 0
30JUL26 44.00 P 0.45 0.49 0.45 0.49 -0.25 26 152 5,745 0
30JUL26 45.00 P 0.78 0.93 0.78 0.84 -0.33 26 149 2,351 +87
30JUL26 46.00 P 1.31 1.33 1.31 1.25 -0.51 25 70 3,597 +30
30JUL26 47.00 P 1.91 1.98 1.91 1.92 -0.59 26 90 1,968 +60
30JUL26 48.00 P 0.00 0.00 0.00 2.63 -0.68 26 0 1,603 0
30JUL26 49.00 P 0.00 0.00 0.00 3.45 -0.76 26 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 4.35 -0.81 26 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 6.98 -0.66 44 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 9.44 -0.70 52 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 11.95 -0.70 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.45 -0.70 70 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.92 -0.72 76 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.45 -0.70 86 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.06 -0.59 101 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.56 -0.59 109 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.93 -0.72 105 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.42 -0.73 110 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 27 0 7 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 905 0
28AUG26 41.00 P 0.30 0.32 0.29 0.29 -0.09 27 59 699 -40
28AUG26 42.00 P 0.44 0.51 0.44 0.46 -0.14 26 275 349 +14
28AUG26 43.00 P 0.66 0.75 0.65 0.70 -0.19 27 137 550 -15
28AUG26 44.00 P 0.94 1.05 0.94 1.00 -0.24 26 150 1,585 +30
28AUG26 45.00 P 1.38 1.45 1.31 1.37 -0.33 26 200 1,217 +120
28AUG26 46.00 P 1.79 1.91 1.78 1.85 -0.41 26 90 1,446 +30
28AUG26 47.00 P 2.27 2.42 2.27 2.39 -0.51 25 90 904 +30
28AUG26 48.00 P 0.00 0.00 0.00 3.08 -0.64 26 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 3.85 -0.62 26 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 4.65 -0.68 26 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 6.98 -0.68 30 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 9.56 -0.59 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.05 -0.60 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.58 -0.57 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.07 -0.57 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.45 -0.70 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.08 -0.57 70 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.58 -0.57 75 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.06 -0.59 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 245 0
29SEP26 39.00 P 0.31 0.31 0.31 0.24 -0.07 26 3 472 0
29SEP26 40.00 P 0.46 0.46 0.46 0.37 -0.10 26 15 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 -0.13 26 0 1,279 0
29SEP26 42.00 P 0.00 0.00 0.00 0.78 -0.18 26 0 1,288 0
29SEP26 43.00 P 1.12 1.12 1.12 1.08 -0.21 26 60 1,434 -60
29SEP26 44.00 P 1.34 1.50 1.34 1.38 -0.30 26 566 1,014 -257
29SEP26 45.00 P 1.89 1.93 1.81 1.77 -0.37 25 337 8,042 -92
29SEP26 46.00 P 2.44 2.44 2.31 2.32 -0.37 26 46 4,748 +46
29SEP26 47.00 P 2.83 2.91 2.71 2.87 -0.45 26 90 1,911 0
29SEP26 48.00 P 0.00 0.00 0.00 3.49 -0.53 26 0 2,385 0
29SEP26 49.00 P 0.00 0.00 0.00 4.19 -0.58 26 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.94 -0.63 26 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 7.02 -0.74 26 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.56 -0.59 33 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.05 -0.65 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.58 -0.57 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.07 -0.63 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.56 -0.64 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.08 -0.57 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.58 -0.57 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.06 -0.59 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.57 -0.58 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.27 -0.07 26 0 10 0
29OCT26 39.00 P 0.44 0.44 0.44 0.40 -0.09 26 45 169 +45
29OCT26 40.00 P 0.00 0.00 0.00 0.57 -0.11 26 0 35 0
29OCT26 41.00 P 0.00 0.00 0.00 0.78 -0.15 26 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 1.04 -0.17 26 0 78 0
29OCT26 43.00 P 1.38 1.38 1.38 1.34 -0.22 26 30 257 0
29OCT26 44.00 P 1.71 1.71 1.68 1.72 -0.25 26 75 485 +45
29OCT26 45.00 P 2.17 2.17 2.03 2.15 -0.30 26 60 120 +30
29OCT26 46.00 P 0.00 0.00 0.00 2.58 -0.41 25 0 60 0
29OCT26 47.00 P 3.06 3.22 3.06 3.13 -0.48 25 150 120 +90
29OCT26 48.00 P 3.77 3.77 3.77 3.80 -0.50 26 40 40 +40
29OCT26 49.00 P 0.00 0.00 0.00 4.47 -0.54 26 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.18 -0.60 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.18 -0.71 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.62 -0.57 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.05 -0.65 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.58 -0.57 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 -0.08 26 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 -0.11 26 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 -0.12 26 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.93 -0.15 26 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 -0.20 26 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.49 -0.20 26 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 1.83 -0.25 26 0 865 0
30DEC26 44.00 P 2.31 2.31 2.31 2.23 -0.26 26 30 565 -30
30DEC26 45.00 P 0.00 0.00 0.00 2.69 -0.31 26 0 707 0
30DEC26 46.00 P 0.00 0.00 0.00 3.09 -0.45 25 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 3.68 -0.58 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 4.29 -0.47 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.93 -0.53 26 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 5.62 -0.55 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.51 -0.65 26 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.86 -0.49 29 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.12 -0.58 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.58 -0.57 33 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.07 -0.63 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.56 -0.64 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.08 -0.57 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.58 -0.57 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.06 -0.59 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.57 -0.58 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.54 -0.12 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.70 -0.15 26 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.89 -0.18 26 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.06 -0.25 26 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.30 -0.31 25 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 1.61 -0.32 25 0 592 0
30MAR27 41.00 P 1.90 1.90 1.90 1.93 -0.37 25 7 602 0
30MAR27 42.00 P 0.00 0.00 0.00 2.30 -0.40 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.70 -0.45 25 0 843 0
30MAR27 44.00 P 0.00 0.00 0.00 3.15 -0.48 25 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 3.64 -0.52 25 0 259 0
30MAR27 46.00 P 0.00 0.00 0.00 4.16 -0.70 25 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 4.73 -0.72 25 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 5.49 -0.61 26 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.12 -0.67 26 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.77 -0.72 26 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.65 -0.44 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.68 -0.44 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.83 -0.49 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.07 -0.45 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.39 -0.46 28 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.75 -0.47 29 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 22.14 -0.70 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.58 -0.67 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.06 -0.61 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.57 -0.58 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.78 -0.07 26 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.97 -0.10 26 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 1.21 -0.11 26 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.46 -0.05 26 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 1.66 -0.15 25 0 21 0
29JUN27 40.00 P 1.90 1.90 1.90 1.97 -0.18 25 7 52 +7
29JUN27 41.00 P 0.00 0.00 0.00 2.33 -0.19 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.70 -0.23 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.13 -0.25 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 3.58 -0.43 25 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.07 -0.32 25 0 103 0
29JUN27 46.00 P 0.00 0.00 0.00 4.61 -0.33 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.19 -0.60 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.04 -0.28 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.46 -0.53 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 7.14 -0.35 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.98 -0.42 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.96 -0.45 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.05 -0.41 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.25 -0.43 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.51 -0.46 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.84 -0.47 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.19 -0.65 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.58 -0.68 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.06 -0.62 30 0 0 0
TOTAL PUT 3,058 83,054 +212
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$ 21.78
10JUL26 14.00 C 0.00 0.00 0.00 7.79 +0.69 245 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 7.29 +0.69 227 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 6.79 +0.69 209 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 6.29 +0.69 192 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.79 +0.69 176 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 5.29 +0.69 160 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 4.79 +0.69 144 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 4.29 +0.69 129 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 3.79 +0.69 114 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 3.29 +0.69 99 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 2.79 +0.68 85 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 2.29 +0.65 70 0 0 -120
10JUL26 20.00 C 1.90 1.90 1.90 1.84 +0.69 86 30 163 0
10JUL26 21.00 C 0.88 1.26 0.88 0.83 +0.48 44 259 1,240 -238
10JUL26 22.00 C 0.21 0.45 0.20 0.20 +0.14 45 1,776 1,844 +1,275
10JUL26 23.00 C 0.10 0.10 0.03 0.02 +0.01 47 17 133 -7
10JUL26 24.00 C 0.02 0.02 0.02 0.01 0.00 66 326 326 +326
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 7.39 +0.78 160 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 6.89 +0.78 149 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 6.39 +0.78 138 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 5.89 +0.78 127 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 5.39 +0.78 116 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 4.89 +0.78 106 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 4.39 +0.78 96 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 3.89 +0.77 86 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 3.39 +0.77 76 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 2.80 +0.67 39 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 2.31 +0.65 38 0 30 0
17JUL26 20.00 C 1.90 2.03 1.84 1.84 +0.59 38 130 130 +130
17JUL26 21.00 C 0.98 0.98 0.98 1.00 +0.47 37 20 190 0
17JUL26 22.00 C 0.49 0.63 0.44 0.43 +0.26 38 815 542 +432
17JUL26 23.00 C 0.22 0.27 0.20 0.15 +0.11 39 105 155 +105
17JUL26 24.00 C 0.08 0.08 0.07 0.04 +0.03 40 13 13 +3
17JUL26 25.00 C 0.04 0.04 0.04 0.01 0.00 41 150 150 +150
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17JUL26 27.00 C 0.02 0.02 0.02 0.01 0.00 60 35 35 +35
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.84 +0.71 91 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 7.39 +0.76 99 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.89 +0.76 92 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.39 +0.76 85 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.89 +0.76 78 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.39 +0.76 71 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.89 +0.76 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.39 +0.75 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.89 +0.74 52 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 3.39 +0.72 46 0 0 0
30JUL26 19.00 C 3.02 3.02 3.02 2.85 +0.64 34 1 18 +1
30JUL26 19.50 C 0.00 0.00 0.00 2.39 +0.67 34 0 139 0
30JUL26 20.00 C 2.10 2.15 1.91 1.94 +0.60 33 294 350 +220
30JUL26 21.00 C 1.37 1.50 1.18 1.18 +0.45 33 173 1,578 +51
30JUL26 22.00 C 0.55 0.86 0.55 0.64 +0.30 33 246 1,166 -57
30JUL26 23.00 C 0.31 0.46 0.29 0.32 +0.18 35 1,805 2,309 +619
30JUL26 24.00 C 0.15 0.24 0.13 0.13 +0.08 34 1,081 1,702 +337
30JUL26 25.00 C 0.10 0.13 0.09 0.05 +0.03 35 177 2,309 -39
30JUL26 26.00 C 0.07 0.07 0.06 0.02 +0.01 36 571 1,713 +2
30JUL26 27.00 C 0.04 0.04 0.04 0.01 0.00 38 75 1,442 +75
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,711 0
30JUL26 29.00 C 0.02 0.02 0.02 0.01 0.00 49 4 2,568 -4
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,316 0
30JUL26 32.00 C 0.01 0.01 0.01 0.01 0.00 63 1 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 7.89 +0.73 64 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 7.39 +0.73 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.89 +0.73 54 0 41 0
28AUG26 15.50 C 0.00 0.00 0.00 6.39 +0.72 50 0 0 0
28AUG26 16.00 C 5.92 6.19 5.92 5.89 +0.72 46 24 26 -184
28AUG26 16.50 C 0.00 0.00 0.00 5.39 +0.76 41 0 0 0
28AUG26 17.00 C 5.13 5.13 5.13 4.89 +0.76 37 65 83 +12
28AUG26 17.50 C 0.00 0.00 0.00 4.40 +0.67 35 0 0 0
28AUG26 18.00 C 4.11 4.14 4.01 3.94 +0.58 35 144 974 +105
28AUG26 18.50 C 0.00 0.00 0.00 3.48 +0.70 34 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 2.99 +0.65 31 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 2.56 +0.60 30 0 404 0
28AUG26 20.00 C 2.41 2.41 2.15 2.15 +0.52 30 67 1,106 0
28AUG26 21.00 C 1.61 1.73 1.61 1.49 +0.43 31 58 927 +54
28AUG26 22.00 C 0.92 1.08 0.92 0.98 +0.34 32 92 1,472 -11
28AUG26 23.00 C 0.72 0.76 0.62 0.62 +0.24 32 2,188 4,036 -7
28AUG26 24.00 C 0.36 0.48 0.36 0.38 +0.17 33 99 1,575 -13
28AUG26 25.00 C 0.30 0.31 0.27 0.21 +0.10 33 735 2,067 +53
28AUG26 26.00 C 0.20 0.21 0.19 0.11 +0.06 33 202 4,294 -98
28AUG26 27.00 C 0.15 0.15 0.14 0.06 +0.03 33 101 2,259 -100
28AUG26 28.00 C 0.11 0.11 0.10 0.03 +0.02 33 317 3,187 +61
28AUG26 29.00 C 0.08 0.08 0.08 0.02 +0.01 35 60 1,975 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,978 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 9.39 +0.72 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.89 +0.72 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.43 +0.76 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.93 +0.76 63 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.39 +0.71 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.89 +0.71 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.39 +0.70 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.89 +0.72 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.39 +0.76 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.94 +0.80 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.40 +0.65 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.95 +0.59 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.50 +0.64 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.06 +0.61 31 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.66 +0.59 32 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 2.22 +0.52 29 0 494 0
29SEP26 21.00 C 1.64 1.86 1.64 1.60 +0.45 31 4 212 -4
29SEP26 22.00 C 1.24 1.32 1.17 1.11 +0.37 32 438 1,239 +363
29SEP26 23.00 C 0.75 0.86 0.75 0.73 +0.28 32 65 2,141 -58
29SEP26 24.00 C 0.54 0.54 0.54 0.45 +0.20 32 20 1,492 0
29SEP26 25.00 C 0.45 0.45 0.38 0.27 +0.13 32 112 4,676 +40
29SEP26 26.00 C 0.30 0.31 0.28 0.16 +0.09 32 56 3,604 +46
29SEP26 27.00 C 0.23 0.23 0.23 0.09 +0.05 32 30 4,390 -30
29SEP26 28.00 C 0.15 0.19 0.15 0.05 +0.03 32 77 1,483 +1
29SEP26 29.00 C 0.15 0.15 0.13 0.03 +0.02 33 255 2,524 +65
29SEP26 30.00 C 0.10 0.12 0.10 0.02 +0.01 34 26 2,186 +16
29SEP26 31.00 C 0.10 0.10 0.10 0.01 0.00 33 30 1,019 +15
29SEP26 32.00 C 0.07 0.07 0.07 0.01 0.00 36 25 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 7.93 +0.76 59 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 7.39 +0.71 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.89 +0.71 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.39 +0.70 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.89 +0.72 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.39 +0.76 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.94 +0.79 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.40 +0.64 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.95 +0.59 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.51 +0.62 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.09 +0.60 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.69 +0.57 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.28 +0.51 30 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 1.66 +0.42 30 0 190 0
29OCT26 22.00 C 0.00 0.00 0.00 1.21 +0.38 32 0 180 0
29OCT26 23.00 C 0.94 1.01 0.91 0.82 +0.29 31 211 311 +95
29OCT26 24.00 C 0.63 0.63 0.63 0.54 +0.21 31 20 123 0
29OCT26 25.00 C 0.49 0.53 0.47 0.35 +0.15 31 19 40 +10
29OCT26 26.00 C 0.00 0.00 0.00 0.22 +0.10 31 0 30 0
29OCT26 27.00 C 0.31 0.31 0.31 0.14 +0.07 31 5 85 +5
29OCT26 28.00 C 0.22 0.23 0.22 0.09 +0.05 31 50 399 +50
29OCT26 29.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.93 +0.76 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.42 +0.74 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.89 +0.71 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.39 +0.70 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.89 +0.72 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.39 +0.76 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.94 +0.77 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.46 +0.66 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.01 +0.63 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.58 +0.61 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.18 +0.58 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.81 +0.54 30 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 +0.45 29 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 1.90 +0.45 30 0 586 0
30DEC26 22.00 C 1.56 1.56 1.46 1.45 +0.37 31 94 2,372 +10
30DEC26 23.00 C 1.21 1.21 1.16 1.08 +0.30 31 31 1,019 +30
30DEC26 24.00 C 0.91 0.91 0.91 0.80 +0.25 31 1 1,020 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.58 +0.19 30 0 1,821 0
30DEC26 26.00 C 0.58 0.58 0.58 0.42 +0.15 30 3 2,960 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 +0.11 30 0 656 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 +0.08 30 0 2,291 0
30DEC26 29.00 C 0.29 0.29 0.29 0.15 +0.06 30 2 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 1,823 0
30DEC26 31.00 C 0.22 0.22 0.22 0.07 +0.03 30 2 1,187 +2
30DEC26 32.00 C 0.18 0.19 0.18 0.05 +0.02 30 4 1,819 0
30DEC26 33.00 C 0.15 0.17 0.15 0.04 +0.02 31 8 189 +4
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 411 0
30DEC26 36.00 C 0.12 0.12 0.12 0.01 0.00 30 3 390 -3
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 178 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30MAR27 14.00 C 0.00 0.00 0.00 7.93 +0.76 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.42 +0.74 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.92 +0.73 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.42 +0.73 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.92 +0.75 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.42 +0.75 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.96 +0.72 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.52 +0.63 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.06 +0.56 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.70 +0.60 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.33 +0.56 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.00 +0.52 29 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 2.65 +0.46 28 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 2.15 +0.39 28 0 613 0
30MAR27 22.00 C 1.84 1.84 1.80 1.75 +0.34 29 60 404 +60
30MAR27 23.00 C 1.58 1.58 1.45 1.41 +0.29 29 10 200 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 +0.24 29 0 206 0
30MAR27 25.00 C 0.98 0.98 0.98 0.87 +0.20 29 1 1,892 +1
30MAR27 26.00 C 0.00 0.00 0.00 0.68 +0.17 29 0 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 +0.14 29 0 8,356 0
30MAR27 28.00 C 0.54 0.54 0.54 0.39 +0.10 29 2 6,979 +2
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.08 29 0 321 0
30MAR27 30.00 C 0.40 0.40 0.40 0.23 +0.07 29 3 427 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 946 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 7.93 +0.75 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 7.42 +0.74 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.92 +0.73 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.42 +0.73 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.95 +0.74 30 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 5.51 +0.75 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.08 +0.70 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.64 +0.49 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.21 +0.40 27 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 3.99 +0.49 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.68 +0.47 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.38 +0.43 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.02 +0.41 29 0 78 0
29JUN27 21.00 C 0.00 0.00 0.00 2.55 +0.36 29 0 67 0
29JUN27 22.00 C 2.00 2.00 2.00 2.13 +0.31 29 5 11 +5
29JUN27 23.00 C 0.00 0.00 0.00 1.79 +0.28 29 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 1.49 +0.25 29 0 70 0
29JUN27 25.00 C 1.29 1.29 1.25 1.23 +0.21 29 51 120 -1
29JUN27 26.00 C 1.15 1.15 1.15 1.06 +0.22 30 10 200 0
29JUN27 27.00 C 0.89 0.89 0.89 0.89 +0.17 30 1 3 +1
29JUN27 28.00 C 0.00 0.00 0.00 0.72 +0.13 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 +0.12 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.48 +0.10 30 0 41 0
29JUN27 31.00 C 0.52 0.52 0.52 0.39 +0.08 30 2 8 +2
29JUN27 32.00 C 0.46 0.46 0.46 0.32 +0.07 30 4 35 +4
29JUN27 33.00 C 0.00 0.00 0.00 0.26 +0.06 30 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 52 0
TOTAL CALL 13,996 150,040 +3,900
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 508 0
10JUL26 21.00 P 0.05 0.06 0.03 0.05 -0.22 45 224 1,524 +3
10JUL26 22.00 P 0.34 0.41 0.22 0.41 -0.56 44 78 161 +61
10JUL26 23.00 P 0.00 0.00 0.00 1.23 -0.73 42 0 126 0
10JUL26 24.00 P 0.00 0.00 0.00 2.22 -0.72 0 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 3.22 -0.71 0 0 12 0
10JUL26 26.00 P 0.00 0.00 0.00 4.22 -0.71 0 0 10 0
10JUL26 27.00 P 0.00 0.00 0.00 5.22 -0.71 0 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 6.22 -0.71 0 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 7.22 -0.71 0 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 8.22 -0.71 0 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 9.22 -0.71 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 10.22 -0.71 0 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 11.22 -0.71 0 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 76 0
17JUL26 20.00 P 0.05 0.06 0.05 0.05 -0.07 39 93 151 +92
17JUL26 21.00 P 0.16 0.21 0.16 0.21 -0.24 38 48 352 +11
17JUL26 22.00 P 0.58 0.65 0.52 0.65 -0.44 39 442 473 +442
17JUL26 23.00 P 0.00 0.00 0.00 1.39 -0.60 43 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 2.24 -0.70 38 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 3.22 -0.71 0 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 4.22 -0.72 0 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 5.22 -0.72 0 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 6.22 -0.72 0 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 7.22 -0.71 0 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 8.22 -0.71 0 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 9.22 -0.71 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 10.22 -0.71 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 11.22 -0.71 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 349 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 531 0
30JUL26 18.50 P 0.04 0.04 0.04 0.02 -0.02 35 6 219 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 710 0
30JUL26 19.50 P 0.08 0.11 0.08 0.08 -0.06 35 8 986 +2
30JUL26 20.00 P 0.15 0.17 0.12 0.15 -0.10 35 151 1,203 +100
30JUL26 21.00 P 0.35 0.41 0.29 0.40 -0.24 35 36 2,493 +20
30JUL26 22.00 P 0.65 0.89 0.65 0.87 -0.38 36 13 1,911 +5
30JUL26 23.00 P 1.50 1.57 1.27 1.54 -0.53 37 274 1,940 -60
30JUL26 24.00 P 2.49 2.49 2.08 2.39 -0.55 40 52 2,610 -41
30JUL26 25.00 P 3.43 3.43 3.43 3.34 -0.59 46 30 2,295 0
30JUL26 26.00 P 3.85 4.26 3.85 4.23 -0.74 39 11 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 5.32 -0.64 61 0 1,789 0
30JUL26 28.00 P 5.95 5.95 5.89 6.30 -0.64 66 2 2,078 -2
30JUL26 29.00 P 0.00 0.00 0.00 7.23 -0.72 58 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 8.22 -0.72 0 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 9.26 -0.68 79 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.26 -0.67 84 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.26 -0.67 89 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.22 -0.71 0 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.22 -0.71 0 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.27 -0.66 107 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.22 -0.71 0 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 16.22 -0.71 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 17.22 -0.71 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.22 -0.71 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.24 -0.69 119 0 10 0
28AUG26 14.00 P 0.01 0.01 0.01 0.01 0.00 50 30 95 +30
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 272 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 313 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 162 0
28AUG26 18.00 P 0.10 0.10 0.10 0.06 -0.03 33 40 227 +7
28AUG26 18.50 P 0.13 0.13 0.13 0.11 -0.04 33 8 591 0
28AUG26 19.00 P 0.17 0.18 0.17 0.16 -0.08 33 165 278 +65
28AUG26 19.50 P 0.21 0.21 0.21 0.25 -0.11 33 5 410 0
28AUG26 20.00 P 0.31 0.33 0.30 0.37 -0.14 33 215 1,336 -10
28AUG26 21.00 P 0.63 0.68 0.58 0.70 -0.24 33 195 2,669 +111
28AUG26 22.00 P 1.07 1.21 1.06 1.18 -0.35 33 132 3,116 +5
28AUG26 23.00 P 1.70 1.88 1.63 1.82 -0.45 34 292 2,126 -48
28AUG26 24.00 P 2.43 2.67 2.32 2.58 -0.54 35 150 1,929 -30
28AUG26 25.00 P 0.00 0.00 0.00 3.45 -0.61 38 0 2,817 0
28AUG26 26.00 P 0.00 0.00 0.00 4.39 -0.65 41 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 5.38 -0.67 46 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 6.30 -0.69 46 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 7.23 -0.74 42 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 8.22 -0.73 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.26 -0.68 55 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.26 -0.67 59 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.26 -0.67 63 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.22 -0.71 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.22 -0.71 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.27 -0.66 75 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.22 -0.71 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.22 -0.71 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.22 -0.71 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 18.22 -0.71 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.24 -0.69 85 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
29SEP26 14.50 P 0.03 0.03 0.03 0.01 0.00 33 7 27 -7
29SEP26 15.00 P 0.04 0.04 0.04 0.02 0.00 33 315 601 +315
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 643 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.06 32 0 1,506 0
29SEP26 18.00 P 0.21 0.26 0.21 0.27 -0.08 32 62 3,110 +30
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.12 31 0 1,217 0
29SEP26 19.00 P 0.45 0.45 0.44 0.48 -0.17 31 240 1,319 +58
29SEP26 19.50 P 0.54 0.54 0.54 0.64 -0.21 31 1 1,376 -1
29SEP26 20.00 P 0.68 0.76 0.68 0.84 -0.23 31 119 2,396 +117
29SEP26 21.00 P 1.21 1.27 1.10 1.31 -0.33 31 138 9,451 +13
29SEP26 22.00 P 1.75 1.90 1.67 1.92 -0.42 31 269 2,611 +145
29SEP26 23.00 P 0.00 0.00 0.00 2.70 -0.46 33 0 7,819 0
29SEP26 24.00 P 0.00 0.00 0.00 3.45 -0.42 31 0 1,075 0
29SEP26 25.00 P 4.25 4.27 4.25 4.35 -0.57 33 77 4,522 +13
29SEP26 26.00 P 0.00 0.00 0.00 5.20 -0.65 29 0 946 0
29SEP26 27.00 P 6.11 6.11 6.11 6.02 -0.79 0 90 874 +60
29SEP26 28.00 P 7.04 7.06 7.04 7.11 -0.68 0 60 910 +60
29SEP26 29.00 P 8.02 8.02 8.02 8.04 -0.65 0 30 1,497 0
29SEP26 30.00 P 8.99 8.99 8.99 9.01 -0.67 0 30 1,894 -30
29SEP26 31.00 P 9.95 9.96 9.95 10.06 -0.66 0 92 530 -38
29SEP26 32.00 P 10.92 10.94 10.92 11.00 -0.71 0 60 297 -60
29SEP26 33.00 P 11.92 11.92 11.92 12.02 -0.68 0 56 100 0
29SEP26 34.00 P 12.91 12.91 12.91 12.85 -0.84 0 44 80 -30
29SEP26 35.00 P 0.00 0.00 0.00 13.98 -0.70 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.97 -0.70 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.94 -0.72 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.93 -0.73 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.92 -0.73 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.92 -0.73 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.89 -0.75 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.90 -0.74 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 15.00 P 0.06 0.06 0.06 0.04 -0.01 32 30 38 +30
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 -0.04 31 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 30 0
29OCT26 17.50 P 0.24 0.25 0.24 0.27 -0.07 31 32 34 +32
29OCT26 18.00 P 0.00 0.00 0.00 0.36 -0.11 31 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.48 -0.14 31 0 50 0
29OCT26 19.00 P 0.52 0.58 0.52 0.62 -0.16 31 9 69 +9
29OCT26 19.50 P 0.67 0.67 0.65 0.79 -0.21 30 84 362 +82
29OCT26 20.00 P 1.00 1.00 0.88 0.99 -0.24 31 110 134 -50
29OCT26 21.00 P 1.49 1.49 1.37 1.48 -0.30 30 4 830 0
29OCT26 22.00 P 2.00 2.06 2.00 2.06 -0.39 30 42 72 +42
29OCT26 23.00 P 2.54 2.54 2.54 2.77 -0.50 30 1 1 +1
29OCT26 24.00 P 0.00 0.00 0.00 3.56 -0.54 31 0 0 0
29OCT26 25.00 P 4.44 4.44 4.44 4.35 -0.64 29 10 10 +10
29OCT26 26.00 P 0.00 0.00 0.00 5.30 -0.61 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.22 -0.63 30 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 7.15 -0.66 28 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 8.09 -0.69 0 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 9.06 -0.69 0 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 10.06 -0.67 0 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 11.00 -0.71 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.02 -0.68 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.06 30 0 730 0
30DEC26 17.00 P 0.30 0.30 0.30 0.32 -0.08 30 10 640 +10
30DEC26 17.50 P 0.36 0.36 0.36 0.41 -0.10 30 100 543 -38
30DEC26 18.00 P 0.00 0.00 0.00 0.54 -0.10 30 0 497 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.14 29 0 976 0
30DEC26 19.00 P 0.81 0.81 0.81 0.86 -0.15 30 1 750 -1
30DEC26 19.50 P 0.00 0.00 0.00 1.02 -0.19 29 0 341 0
30DEC26 20.00 P 0.00 0.00 0.00 1.22 -0.26 29 0 5,379 0
30DEC26 21.00 P 1.59 1.59 1.59 1.71 -0.32 29 3 1,192 -3
30DEC26 22.00 P 2.20 2.24 2.20 2.31 -0.35 29 12 1,209 +8
30DEC26 23.00 P 0.00 0.00 0.00 3.00 -0.46 30 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 3.69 -0.57 29 0 1,136 0
30DEC26 25.00 P 0.00 0.00 0.00 4.53 -0.58 29 0 1,857 0
30DEC26 26.00 P 5.33 5.51 5.33 5.38 -0.63 29 40 936 0
30DEC26 27.00 P 0.00 0.00 0.00 6.26 -0.66 28 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.17 -0.68 26 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.10 -0.71 0 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.06 -0.71 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.07 -0.67 0 0 192 0
30DEC26 32.00 P 0.00 0.00 0.00 11.04 -0.68 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.02 -0.68 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.99 -0.70 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 13.98 -0.70 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.97 -0.71 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.01 -0.66 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.94 -0.72 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.93 -0.72 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.92 -0.73 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.92 -0.72 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.90 -0.74 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 -0.05 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 135 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 -0.08 28 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 -0.11 28 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 -0.12 28 0 4 0
30MAR27 18.00 P 0.71 0.71 0.71 0.72 -0.15 28 95 517 +95
30MAR27 18.50 P 0.00 0.00 0.00 0.87 -0.18 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 1.05 -0.19 28 0 124 0
30MAR27 19.50 P 1.20 1.20 1.20 1.24 -0.22 28 1 90 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 -0.24 28 0 343 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.32 28 0 273 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 -0.37 28 0 1,133 0
30MAR27 23.00 P 3.11 3.11 3.11 3.27 -0.40 29 69 3,930 0
30MAR27 24.00 P 3.91 3.91 3.91 3.96 -0.48 29 30 321 +30
30MAR27 25.00 P 4.70 4.70 4.67 4.64 -0.63 27 60 1,456 0
30MAR27 26.00 P 5.53 5.53 5.51 5.71 -0.42 32 220 6,782 +160
30MAR27 27.00 P 6.40 6.40 6.40 6.37 -0.65 28 30 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 7.28 -0.65 28 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.25 -0.62 29 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.25 -0.56 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.12 -0.65 26 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.08 -0.66 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.23 -0.49 37 0 30 0
30MAR27 34.00 P 12.95 12.95 12.95 12.99 -0.71 0 60 60 +60
30MAR27 35.00 P 0.00 0.00 0.00 13.98 -0.71 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.97 -0.71 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.01 -0.66 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.94 -0.72 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.94 -0.72 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.92 -0.73 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.92 -0.72 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.90 -0.74 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 -0.06 30 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.08 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 -0.10 30 0 2 0
29JUN27 16.00 P 0.48 0.51 0.48 0.50 -0.11 30 3 10 -1
29JUN27 16.50 P 0.00 0.00 0.00 0.62 -0.13 30 0 132 0
29JUN27 17.00 P 0.70 0.70 0.70 0.75 -0.14 30 2 156 +2
29JUN27 17.50 P 0.00 0.00 0.00 0.90 -0.16 30 0 27 0
29JUN27 18.00 P 0.00 0.00 0.00 1.06 -0.19 30 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 1.24 -0.22 30 0 97 0
29JUN27 19.00 P 0.00 0.00 0.00 1.45 -0.23 30 0 89 0
29JUN27 19.50 P 1.60 1.60 1.60 1.66 -0.26 31 3 7 +3
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.27 31 0 147 0
29JUN27 21.00 P 2.38 2.38 2.38 2.42 -0.33 31 2 80 -2
29JUN27 22.00 P 2.89 2.91 2.89 3.01 -0.38 31 47 167 +42
29JUN27 23.00 P 0.00 0.00 0.00 3.67 -0.42 31 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 4.38 -0.46 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 5.14 -0.51 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.96 -0.53 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.81 -0.57 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 7.70 -0.60 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.62 -0.60 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.56 -0.57 36 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.47 -0.59 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.38 -0.61 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.31 -0.62 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.24 -0.63 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.17 -0.60 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.12 -0.60 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.06 -0.61 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.01 -0.65 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.97 -0.69 0 0 31 0
TOTAL PUT 5,500 152,844 +1,929
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$ 12.89
30JUL26 8.50 C 0.00 0.00 0.00 4.41 +0.53 70 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.16 +0.53 65 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.91 +0.53 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.66 +0.53 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.41 +0.53 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.16 +0.53 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.91 +0.52 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.39 +0.49 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.90 +0.45 0 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.44 +0.38 31 0 150 0
30JUL26 12.00 C 0.83 0.83 0.83 1.08 +0.37 40 20 247 0
30JUL26 12.50 C 0.55 0.56 0.55 0.74 +0.30 40 35 454 0
30JUL26 13.00 C 0.33 0.45 0.33 0.48 +0.22 41 52 550 +52
30JUL26 13.50 C 0.17 0.25 0.17 0.30 +0.16 42 135 432 +135
30JUL26 14.00 C 0.17 0.17 0.17 0.17 +0.09 41 60 538 +60
30JUL26 14.50 C 0.10 0.10 0.09 0.09 +0.05 41 2 1,102 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 634 0
30JUL26 15.50 C 0.03 0.03 0.03 0.03 +0.02 44 20 307 +20
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.18 +0.55 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.93 +0.55 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.68 +0.54 33 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.43 +0.53 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.16 +0.49 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.95 +0.52 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.48 +0.47 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.03 +0.43 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.60 +0.35 35 0 0 0
28AUG26 12.00 C 1.06 1.06 1.04 1.29 +0.36 39 22 73 +22
28AUG26 12.50 C 0.79 0.79 0.79 0.98 +0.30 39 15 75 +15
28AUG26 13.00 C 0.58 0.58 0.58 0.72 +0.24 38 5 165 +5
28AUG26 13.50 C 0.37 0.46 0.37 0.53 +0.20 39 90 283 +90
28AUG26 14.00 C 0.28 0.32 0.28 0.38 +0.16 39 21 76 +2
28AUG26 14.50 C 0.19 0.24 0.19 0.26 +0.12 39 8 160 +8
28AUG26 15.00 C 0.00 0.00 0.00 0.17 +0.08 39 0 174 0
28AUG26 15.50 C 0.09 0.12 0.09 0.11 +0.05 39 42 174 -18
28AUG26 16.00 C 0.08 0.08 0.08 0.07 +0.03 39 10 242 0
28AUG26 16.50 C 0.07 0.07 0.07 0.05 +0.03 40 23 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.42 +0.53 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.19 +0.54 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 +0.58 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.68 +0.51 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 +0.55 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.24 +0.53 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.01 +0.52 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 +0.41 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 +0.38 32 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.74 +0.39 37 0 844 0
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.35 37 0 933 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 +0.31 37 0 258 0
29SEP26 13.00 C 0.66 0.86 0.66 0.86 +0.25 38 30 237 +15
29SEP26 13.50 C 0.50 0.65 0.50 0.66 +0.21 38 24 469 +14
29SEP26 14.00 C 0.39 0.44 0.39 0.50 +0.18 38 52 262 -15
29SEP26 14.50 C 0.00 0.00 0.00 0.36 +0.13 37 0 187 0
29SEP26 15.00 C 0.30 0.30 0.30 0.26 +0.10 37 5 760 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.08 38 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 103 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.04 37 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 200 0
29SEP26 17.50 C 0.07 0.07 0.07 0.05 +0.02 38 30 281 -8
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.20 +0.54 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.99 +0.57 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.71 +0.52 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.50 +0.54 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.24 +0.50 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.03 +0.51 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.59 +0.47 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.16 +0.41 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.80 +0.37 36 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.48 +0.33 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.21 +0.30 37 0 52 0
29OCT26 13.00 C 0.97 0.97 0.97 0.96 +0.24 37 15 127 +15
29OCT26 13.50 C 0.00 0.00 0.00 0.78 +0.22 37 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.61 +0.19 37 0 55 0
29OCT26 14.50 C 0.50 0.50 0.50 0.47 +0.15 37 9 64 +9
29OCT26 15.00 C 0.00 0.00 0.00 0.36 +0.12 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.27 +0.10 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.20 +0.07 36 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
29OCT26 17.00 C 0.14 0.14 0.14 0.11 +0.04 36 60 60 +60
30DEC26 8.50 C 0.00 0.00 0.00 4.44 +0.52 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.21 +0.52 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 +0.53 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.75 +0.51 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.52 +0.49 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 +0.45 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 +0.46 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.71 +0.46 37 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 +0.38 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.35 36 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 +0.32 36 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 +0.25 36 0 643 0
30DEC26 13.00 C 1.15 1.15 1.15 1.22 +0.27 37 15 251 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.26 37 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.18 36 0 224 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.16 36 0 133 0
30DEC26 15.00 C 0.61 0.62 0.61 0.57 +0.13 36 45 245 +39
30DEC26 15.50 C 0.00 0.00 0.00 0.46 +0.10 36 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.09 36 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.07 36 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.06 36 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.05 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 15 0
30DEC26 20.00 C 0.12 0.12 0.12 0.06 +0.01 36 60 72 +35
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.50 +0.49 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.28 +0.48 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.07 +0.48 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.86 +0.47 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.65 +0.45 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 +0.45 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.29 +0.46 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 +0.40 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 +0.30 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.18 +0.22 33 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 +0.27 36 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.75 +0.23 36 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 +0.22 36 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 +0.12 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 +0.21 36 0 140 0
30MAR27 14.50 C 0.92 0.92 0.92 1.00 +0.19 36 85 247 +85
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.15 36 0 117 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 +0.13 36 0 66 0
30MAR27 16.00 C 0.60 0.60 0.60 0.63 +0.10 36 1 115 +1
30MAR27 16.50 C 0.00 0.00 0.00 0.54 +0.08 36 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 +0.06 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.05 36 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 +0.04 36 0 2 0
30MAR27 19.00 C 0.29 0.29 0.29 0.24 +0.04 36 34 188 -34
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.41 +0.46 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.21 +0.45 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.02 +0.44 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.84 +0.43 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.66 +0.43 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.48 +0.41 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.16 +0.43 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.81 +0.38 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.52 +0.35 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.25 +0.27 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.02 +0.21 36 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 1.88 +0.32 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.60 +0.20 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.49 +0.28 37 0 0 0
29JUN27 14.50 C 1.30 1.30 1.30 1.34 +0.27 37 1 3 +1
29JUN27 15.00 C 0.00 0.00 0.00 1.15 +0.22 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 +0.19 37 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.93 +0.17 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.83 +0.15 37 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.73 +0.13 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 +0.13 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 +0.11 37 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.10 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.45 +0.10 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.35 +0.08 37 0 90 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 +0.06 37 0 0 0
TOTAL CALL 1,026 20,799 +608
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 386 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.10 40 0 633 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 -0.14 41 0 1,209 0
30JUL26 12.50 P 0.49 0.49 0.33 0.33 -0.23 40 16 1,055 +15
30JUL26 13.00 P 0.71 0.71 0.61 0.57 -0.30 41 19 290 -6
30JUL26 13.50 P 1.02 1.02 1.02 0.88 -0.38 41 15 270 0
30JUL26 14.00 P 0.00 0.00 0.00 1.29 -0.40 44 0 222 0
30JUL26 14.50 P 0.00 0.00 0.00 1.68 -0.53 41 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.20 -0.50 52 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.69 -0.50 58 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.20 -0.46 67 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.67 -0.52 68 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.12 -0.57 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.62 -0.57 64 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.12 -0.57 69 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.66 -0.53 88 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.15 -0.55 90 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.67 -0.52 101 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.17 -0.52 106 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.17 -0.52 115 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.16 -0.53 121 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
28AUG26 9.50 P 0.03 0.03 0.03 0.01 -0.01 39 3 0 -3
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.02 40 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 -0.05 39 0 88 0
28AUG26 11.00 P 0.16 0.16 0.16 0.12 -0.08 39 60 273 +60
28AUG26 11.50 P 0.27 0.27 0.27 0.21 -0.12 39 5 168 +5
28AUG26 12.00 P 0.36 0.36 0.36 0.35 -0.17 39 50 159 +36
28AUG26 12.50 P 0.00 0.00 0.00 0.54 -0.22 39 0 163 0
28AUG26 13.00 P 0.00 0.00 0.00 0.79 -0.29 39 0 155 0
28AUG26 13.50 P 1.20 1.21 1.12 1.09 -0.33 39 40 137 +40
28AUG26 14.00 P 0.00 0.00 0.00 1.47 -0.34 41 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 1.86 -0.44 42 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.25 -0.50 40 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.74 -0.48 45 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.20 -0.50 46 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.72 -0.47 53 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.15 -0.55 48 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.69 -0.50 58 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.12 -0.57 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.66 -0.53 61 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.15 -0.55 63 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.67 -0.52 70 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.17 -0.52 73 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.17 -0.52 79 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.16 -0.53 83 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.04 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.08 37 0 179 0
29SEP26 11.00 P 0.33 0.33 0.32 0.26 -0.11 38 30 401 0
29SEP26 11.50 P 0.47 0.47 0.47 0.38 -0.15 37 15 1,114 0
29SEP26 12.00 P 0.63 0.63 0.63 0.56 -0.20 37 2 1,189 -2
29SEP26 12.50 P 0.00 0.00 0.00 0.79 -0.25 37 0 415 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 -0.31 37 0 371 0
29SEP26 13.50 P 1.45 1.45 1.41 1.38 -0.32 38 15 356 +10
29SEP26 14.00 P 0.00 0.00 0.00 1.72 -0.37 37 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 -0.45 37 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 -0.43 40 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 -0.45 41 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.43 -0.48 41 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.96 -0.43 47 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.33 -0.53 39 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 -0.53 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 -0.46 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 -0.56 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.26 -0.55 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.86 -0.44 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.32 -0.48 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.29 -0.48 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.23 -0.53 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.11 -0.05 37 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.14 -0.06 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.22 -0.10 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.34 -0.11 37 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.48 -0.16 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.67 -0.20 36 0 37 0
29OCT26 12.50 P 0.00 0.00 0.00 0.90 -0.24 36 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 1.17 -0.29 36 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 1.48 -0.33 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.88 -0.33 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.20 -0.42 37 0 5 0
29OCT26 15.00 P 0.00 0.00 0.00 2.62 -0.43 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.06 -0.43 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.46 -0.49 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.96 -0.45 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.37 -0.52 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.04 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.06 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.07 36 0 1 0
30DEC26 9.75 P 0.25 0.25 0.25 0.20 -0.09 36 60 60 +45
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.09 36 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.10 36 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.13 36 0 114 0
30DEC26 11.50 P 0.65 0.65 0.65 0.65 -0.18 35 35 591 +35
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.22 35 0 198 0
30DEC26 12.50 P 1.10 1.10 1.10 1.08 -0.27 35 15 170 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 -0.30 35 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 -0.33 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 -0.30 38 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 -0.32 38 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 -0.34 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.16 -0.44 36 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 -0.46 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 -0.44 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.49 -0.46 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 -0.47 39 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.41 -0.48 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.87 -0.50 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.36 -0.49 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.86 -0.47 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.33 -0.49 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.30 -0.50 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.28 -0.51 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.07 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.08 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.09 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 -0.09 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.10 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.12 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 -0.12 36 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.17 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 -0.20 35 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.23 35 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.06 -0.26 35 0 195 0
30MAR27 12.50 P 0.00 0.00 0.00 1.31 -0.31 35 0 703 0
30MAR27 13.00 P 0.00 0.00 0.00 1.58 -0.36 35 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 1.91 -0.29 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.30 -0.26 37 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.64 -0.29 37 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.03 -0.30 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.37 -0.37 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.83 -0.33 38 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.19 -0.40 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.64 -0.40 38 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.08 -0.41 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.50 -0.45 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.99 -0.43 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.42 -0.47 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.89 -0.48 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.37 -0.48 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.33 -0.49 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.30 -0.50 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 -0.08 37 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 -0.08 37 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.38 -0.07 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.43 -0.09 37 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.50 -0.09 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 -0.12 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.71 -0.13 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.93 -0.11 37 0 84 0
29JUN27 11.50 P 0.00 0.00 0.00 1.11 -0.19 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.35 -0.21 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.60 -0.19 37 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 1.82 -0.33 35 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 -0.26 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.47 -0.28 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.85 -0.27 37 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.16 -0.36 36 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 3.56 -0.35 37 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.95 -0.36 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.34 -0.36 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.76 -0.40 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.20 -0.38 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.59 -0.42 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.03 -0.45 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.48 -0.46 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.93 -0.48 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.40 -0.48 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.34 -0.50 37 0 0 0
TOTAL PUT 380 20,806 +235
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$ 13.96
30JUL26 9.25 C 0.00 0.00 0.00 4.73 +0.31 66 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.48 +0.31 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.23 +0.31 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.98 +0.31 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.47 +0.30 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.98 +0.31 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.48 +0.30 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.99 +0.30 31 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.51 +0.28 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.07 +0.24 30 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.69 +0.20 29 0 37 0
30JUL26 14.00 C 0.28 0.39 0.28 0.39 +0.12 29 11 197 0
30JUL26 14.50 C 0.21 0.26 0.21 0.20 +0.06 29 57 309 +52
30JUL26 15.00 C 0.12 0.12 0.12 0.10 +0.03 30 11 331 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 24 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.74 +0.32 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.48 +0.31 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.25 +0.33 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.98 +0.31 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.52 +0.33 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.02 +0.32 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.51 +0.27 21 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.08 +0.28 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.66 +0.27 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.28 +0.24 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.92 +0.20 30 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.66 +0.15 31 0 77 0
28AUG26 14.50 C 0.47 0.47 0.47 0.46 +0.11 31 10 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.32 +0.10 32 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.21 +0.08 32 0 132 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 754 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.24 +0.30 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.99 +0.30 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.75 +0.30 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.51 +0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.27 +0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 +0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.54 +0.30 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.06 +0.29 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 +0.28 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.17 +0.27 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.78 +0.26 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 +0.23 32 0 0 0
29SEP26 13.50 C 0.95 0.95 0.95 1.11 +0.20 33 2 120 0
29SEP26 14.00 C 0.86 0.89 0.85 0.87 +0.17 34 202 304 +98
29SEP26 14.50 C 0.00 0.00 0.00 0.62 +0.11 32 0 132 0
29SEP26 15.00 C 0.50 0.51 0.50 0.48 +0.12 33 7 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.09 33 0 46 0
29SEP26 16.00 C 0.30 0.30 0.30 0.24 +0.07 33 50 163 +50
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.05 33 0 73 0
29SEP26 17.00 C 0.18 0.18 0.18 0.11 +0.03 33 50 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.03 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 4.76 +0.30 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.52 +0.30 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.28 +0.31 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.03 +0.30 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.55 +0.30 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.08 +0.29 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.63 +0.28 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.21 +0.26 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.83 +0.25 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.47 +0.22 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.18 +0.19 33 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 0.94 +0.16 33 0 30 0
29OCT26 14.50 C 0.00 0.00 0.00 0.70 +0.09 32 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.54 +0.09 32 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 0.43 +0.09 33 0 0 0
29OCT26 16.00 C 0.39 0.39 0.39 0.32 +0.07 33 3 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.24 +0.06 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.76 +0.30 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.52 +0.30 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 +0.30 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.04 +0.30 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.57 +0.29 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.12 +0.28 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 +0.27 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.32 +0.25 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.97 +0.23 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 +0.20 33 0 206 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 +0.18 33 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 +0.16 33 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 +0.15 33 0 105 0
30DEC26 15.00 C 0.84 0.84 0.84 0.80 +0.12 33 15 410 -15
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.10 33 0 58 0
30DEC26 16.00 C 0.59 0.59 0.59 0.53 +0.09 33 2 287 -2
30DEC26 16.50 C 0.00 0.00 0.00 0.42 +0.07 33 0 68 0
30DEC26 17.00 C 0.42 0.42 0.42 0.34 +0.06 33 3 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.05 33 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.03 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 4.78 +0.29 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.54 +0.28 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.32 +0.29 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 +0.28 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 +0.28 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 +0.26 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.88 +0.25 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.53 +0.27 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 +0.23 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.90 +0.20 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.65 +0.18 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 +0.14 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 +0.18 33 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.05 +0.13 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 +0.12 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.08 32 0 16 0
30MAR27 16.50 C 0.77 0.77 0.77 0.67 +0.10 32 15 20 -15
30MAR27 17.00 C 0.68 0.68 0.68 0.57 +0.09 33 15 0 -15
30MAR27 17.50 C 0.56 0.56 0.56 0.48 +0.08 32 15 10 +5
30MAR27 18.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.06 32 0 52 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.05 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.05 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.83 +0.31 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.61 +0.28 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.39 +0.27 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.18 +0.27 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.78 +0.26 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.40 +0.25 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.05 +0.24 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.72 +0.22 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.42 +0.14 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.15 +0.12 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.92 +0.12 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.71 +0.11 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 1.51 +0.14 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.35 +0.14 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.20 +0.12 33 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.07 +0.11 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 +0.10 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.86 +0.10 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.75 +0.09 33 0 0 0
29JUN27 18.00 C 0.70 0.70 0.70 0.66 +0.08 33 2 2 +2
29JUN27 18.50 C 0.00 0.00 0.00 0.58 +0.08 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 +0.06 33 0 3 0
29JUN27 19.50 C 0.51 0.51 0.51 0.44 +0.06 33 1 35 +1
TOTAL CALL 471 6,798 +162
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 130 0
30JUL26 13.00 P 0.11 0.11 0.10 0.09 -0.07 30 13 176 -4
30JUL26 13.50 P 0.00 0.00 0.00 0.21 -0.13 30 0 272 0
30JUL26 14.00 P 0.53 0.53 0.43 0.43 -0.20 30 19 411 -18
30JUL26 14.50 P 0.00 0.00 0.00 0.73 -0.24 30 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.12 -0.27 30 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.56 -0.30 29 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.04 -0.37 0 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 2.58 -0.30 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.11 -0.29 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.56 -0.34 53 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.05 -0.35 54 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.56 -0.34 64 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.05 -0.35 64 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.61 -0.29 87 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.05 -0.35 73 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 11.50 P 0.07 0.07 0.07 0.04 -0.01 33 1 10 -1
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 36 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 107 0
28AUG26 13.00 P 0.25 0.26 0.25 0.26 -0.08 32 20 416 +10
28AUG26 13.50 P 0.00 0.00 0.00 0.44 -0.12 32 0 435 0
28AUG26 14.00 P 0.00 0.00 0.00 0.68 -0.15 32 0 395 0
28AUG26 14.50 P 0.96 0.96 0.96 0.99 -0.14 33 8 15 -2
28AUG26 15.00 P 0.00 0.00 0.00 1.30 -0.21 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.69 -0.24 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.12 -0.34 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.65 -0.28 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.13 -0.28 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.61 -0.29 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.09 -0.31 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.59 -0.31 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.08 -0.32 52 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.61 -0.29 60 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.09 -0.31 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 116 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 144 0
29SEP26 12.50 P 0.39 0.39 0.39 0.37 -0.07 32 14 126 +14
29SEP26 13.00 P 0.57 0.57 0.52 0.55 -0.09 32 56 231 -13
29SEP26 13.50 P 0.75 0.75 0.75 0.76 -0.14 32 9 282 +9
29SEP26 14.00 P 1.05 1.05 1.05 1.05 -0.17 32 15 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 -0.20 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.74 -0.21 33 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 -0.23 33 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 -0.24 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 -0.25 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.42 -0.26 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.88 -0.27 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 -0.27 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.83 -0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 -0.28 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.79 -0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.28 -0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.26 -0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.25 -0.29 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 5 0
29OCT26 12.00 P 0.00 0.00 0.00 0.35 -0.05 33 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.51 -0.05 34 0 3 0
29OCT26 13.00 P 0.68 0.68 0.65 0.66 -0.11 32 30 61 +21
29OCT26 13.50 P 0.92 0.92 0.87 0.90 -0.13 32 55 15 +9
29OCT26 14.00 P 0.00 0.00 0.00 1.18 -0.17 32 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.50 -0.20 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.85 -0.21 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.25 -0.22 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.66 -0.24 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.09 -0.24 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.53 -0.25 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.98 -0.26 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.45 -0.26 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.92 -0.27 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 9 0
30DEC26 11.50 P 0.35 0.35 0.35 0.35 -0.06 32 5 24 -5
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.08 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.10 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 -0.12 32 0 326 0
30DEC26 13.50 P 1.12 1.12 1.12 1.10 -0.13 32 6 221 -6
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.16 31 0 232 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 -0.18 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 -0.20 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 -0.20 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.81 -0.22 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.23 -0.23 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.65 -0.24 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.09 -0.25 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.54 -0.25 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.99 -0.26 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 -0.27 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.92 -0.27 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 -0.27 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.36 -0.25 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.33 -0.28 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.03 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 12 0
30MAR27 11.00 P 0.36 0.36 0.36 0.38 -0.07 32 5 6 +5
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.06 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.08 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 -0.09 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 -0.15 31 0 144 0
30MAR27 13.50 P 1.28 1.28 1.28 1.30 -0.13 31 11 11 +9
30MAR27 14.00 P 0.00 0.00 0.00 1.57 -0.15 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.89 -0.16 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.23 -0.18 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.60 -0.19 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.98 -0.20 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.38 -0.21 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.78 -0.23 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 -0.23 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.64 -0.24 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.09 -0.24 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.54 -0.25 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.00 -0.26 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.47 -0.26 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.41 -0.28 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.37 -0.28 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 -0.03 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 -0.03 34 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.28 -0.04 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 -0.04 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 -0.06 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 -0.06 34 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.93 -0.04 34 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 -0.09 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.34 -0.13 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.61 -0.14 34 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 -0.15 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.20 -0.17 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.53 -0.19 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.89 -0.21 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.27 -0.20 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.64 -0.23 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.05 -0.23 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.46 -0.24 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.88 -0.24 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.31 -0.24 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.74 -0.24 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.17 -0.25 37 0 0 0
TOTAL PUT 267 10,236 +28
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$ 13.65
30JUL26 8.25 C 0.00 0.00 0.00 5.43 +0.30 96 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 5.18 +0.30 91 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.93 +0.30 86 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.68 +0.30 80 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.43 +0.30 75 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.18 +0.30 70 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.93 +0.30 66 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.67 +0.29 49 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 3.18 +0.30 52 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.69 +0.31 48 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 2.20 +0.31 43 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.69 +0.27 31 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 1.23 +0.24 30 0 266 0
30JUL26 13.00 C 0.79 0.79 0.79 0.82 +0.20 30 2 400 -2
30JUL26 13.50 C 0.46 0.54 0.46 0.49 +0.13 29 115 834 -20
30JUL26 14.00 C 0.21 0.32 0.21 0.28 +0.09 31 30 963 +18
30JUL26 14.50 C 0.12 0.15 0.12 0.14 +0.04 31 31 206 +22
30JUL26 15.00 C 0.06 0.09 0.06 0.06 +0.02 31 19 176 +19
30JUL26 15.50 C 0.04 0.05 0.04 0.03 +0.01 32 30 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 5.20 +0.30 60 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.94 +0.31 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.71 +0.33 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.45 +0.32 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.22 +0.34 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.96 +0.33 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.72 +0.34 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.25 +0.37 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.77 +0.36 42 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 2.28 +0.30 36 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.81 +0.25 32 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 1.41 +0.22 32 0 77 0
28AUG26 13.00 C 0.00 0.00 0.00 1.06 +0.21 32 0 251 0
28AUG26 13.50 C 0.69 0.80 0.69 0.75 +0.15 31 114 92 -81
28AUG26 14.00 C 0.00 0.00 0.00 0.53 +0.12 32 0 137 0
28AUG26 14.50 C 0.37 0.39 0.37 0.37 +0.09 33 122 430 +2
28AUG26 15.00 C 0.00 0.00 0.00 0.24 +0.06 33 0 38 0
28AUG26 15.50 C 0.16 0.18 0.16 0.15 +0.04 33 52 81 +52
28AUG26 16.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 51 0
28AUG26 17.00 C 0.05 0.06 0.05 0.03 +0.01 32 52 52 +52
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.75 +0.35 72 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.50 +0.37 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.20 +0.30 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 +0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.71 +0.31 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.50 +0.37 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.26 +0.38 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.01 +0.38 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 +0.35 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 +0.35 39 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 +0.34 36 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 +0.28 34 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 +0.24 32 0 182 0
29SEP26 12.50 C 1.51 1.51 1.51 1.49 +0.25 31 1 1,938 0
29SEP26 13.00 C 1.05 1.20 1.05 1.15 +0.20 31 12 240 +11
29SEP26 13.50 C 0.73 0.88 0.72 0.85 +0.14 30 85 259 +31
29SEP26 14.00 C 0.60 0.60 0.60 0.64 +0.12 31 1 161 +1
29SEP26 14.50 C 0.43 0.47 0.43 0.46 +0.09 31 52 3,126 +17
29SEP26 15.00 C 0.00 0.00 0.00 0.34 +0.08 31 0 65 0
29SEP26 15.50 C 0.26 0.26 0.26 0.24 +0.05 32 4 109 +4
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.51 +0.36 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.26 +0.38 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.01 +0.38 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.75 +0.37 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.26 +0.36 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.79 +0.35 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.33 +0.27 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.91 +0.24 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.55 +0.25 30 0 80 0
29OCT26 13.00 C 1.26 1.26 1.26 1.22 +0.21 29 20 92 +20
29OCT26 13.50 C 0.00 0.00 0.00 0.95 +0.17 29 0 150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.72 +0.14 29 0 150 0
29OCT26 14.50 C 0.00 0.00 0.00 0.55 +0.12 29 0 100 0
29OCT26 15.00 C 0.41 0.43 0.41 0.42 +0.10 30 3 33 +3
29OCT26 15.50 C 0.00 0.00 0.00 0.31 +0.07 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 +0.06 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 5.50 +0.35 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.20 +0.30 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.94 +0.29 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.71 +0.30 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.51 +0.36 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 +0.38 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 +0.38 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.75 +0.35 32 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 +0.34 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 +0.33 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 +0.20 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 +0.16 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 +0.21 29 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.18 29 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.18 +0.16 29 0 90 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.14 29 0 42 0
30DEC26 14.50 C 0.75 0.77 0.75 0.75 +0.12 28 52 59 -7
30DEC26 15.00 C 0.61 0.63 0.61 0.60 +0.10 29 442 815 +440
30DEC26 15.50 C 0.50 0.50 0.50 0.48 +0.09 29 15 21 +14
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.08 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.06 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.50 +0.34 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.20 +0.30 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.96 +0.31 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.71 +0.30 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.51 +0.36 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.26 +0.35 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.02 +0.33 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.80 +0.33 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.36 +0.28 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.95 +0.24 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.58 +0.14 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.28 +0.17 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.97 +0.15 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.68 +0.12 28 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.38 +0.05 27 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 +0.09 28 0 102 0
30MAR27 14.50 C 0.00 0.00 0.00 1.02 +0.08 28 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 +0.08 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 +0.06 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.06 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.29 +0.28 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.06 +0.27 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.84 +0.27 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.62 +0.27 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.41 +0.26 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.20 +0.26 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.99 +0.25 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.59 +0.34 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.13 +0.23 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.79 +0.13 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.47 +0.12 27 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.25 +0.19 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.98 +0.17 29 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 +0.15 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.47 +0.14 28 0 75 0
29JUN27 14.50 C 0.00 0.00 0.00 1.28 +0.13 28 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 1.10 +0.11 28 0 83 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 +0.10 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.82 +0.09 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.71 +0.08 29 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 0.60 +0.06 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 +0.07 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 +0.05 29 0 30 0
TOTAL CALL 1,254 17,544 +596
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 393 0
30JUL26 11.50 P 0.02 0.02 0.02 0.01 -0.01 35 25 662 -25
30JUL26 12.00 P 0.02 0.02 0.02 0.02 -0.02 32 60 330 -30
30JUL26 12.50 P 0.12 0.12 0.06 0.06 -0.06 31 200 318 +195
30JUL26 13.00 P 0.26 0.26 0.16 0.16 -0.10 31 7 315 0
30JUL26 13.50 P 0.00 0.00 0.00 0.34 -0.16 31 0 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.62 -0.19 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.96 -0.25 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.39 -0.27 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.86 -0.28 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.35 -0.34 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.86 -0.32 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.35 -0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.85 -0.33 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.35 -0.33 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
28AUG26 10.50 P 0.03 0.03 0.03 0.01 -0.01 34 48 213 -48
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 343 0
28AUG26 11.50 P 0.07 0.07 0.07 0.06 -0.02 33 135 240 0
28AUG26 12.00 P 0.12 0.12 0.12 0.11 -0.05 32 30 165 +2
28AUG26 12.50 P 0.00 0.00 0.00 0.21 -0.08 32 0 96 0
28AUG26 13.00 P 0.36 0.36 0.35 0.36 -0.11 32 80 200 +80
28AUG26 13.50 P 0.59 0.59 0.59 0.58 -0.14 33 3 46 +3
28AUG26 14.00 P 0.85 0.85 0.85 0.85 -0.19 33 15 54 +15
28AUG26 14.50 P 0.00 0.00 0.00 1.18 -0.18 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.53 -0.23 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.97 -0.23 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.40 -0.34 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.87 -0.34 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.37 -0.32 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.85 -0.34 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.35 -0.34 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 113 0
29SEP26 11.00 P 0.09 0.09 0.09 0.08 -0.02 32 90 286 +90
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 213 0
29SEP26 12.00 P 0.25 0.25 0.23 0.23 -0.06 32 15 317 +5
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.08 32 0 446 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 -0.13 32 0 142 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.16 32 0 150 0
29SEP26 14.00 P 1.05 1.07 1.05 1.09 -0.18 32 37 136 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.43 -0.16 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.76 -0.21 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.22 -0.24 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 -0.26 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 -0.27 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.59 -0.29 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 -0.31 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.57 -0.30 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 -0.36 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29OCT26 11.00 P 0.13 0.13 0.13 0.10 -0.03 30 30 30 +30
29OCT26 11.50 P 0.00 0.00 0.00 0.18 -0.04 30 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.29 -0.06 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.44 -0.08 30 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 0.64 -0.10 31 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.86 -0.15 30 0 30 0
29OCT26 14.00 P 1.15 1.17 1.15 1.15 -0.17 30 130 150 +130
29OCT26 14.50 P 1.56 1.56 1.46 1.50 -0.13 31 100 100 +100
29OCT26 15.00 P 0.00 0.00 0.00 1.81 -0.20 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.27 -0.22 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.70 -0.24 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.15 -0.26 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.62 -0.27 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.09 -0.29 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.57 - 40 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.06 29 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.09 29 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 -0.10 29 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.12 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.13 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 -0.17 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.01 -0.13 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.40 -0.21 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.80 -0.24 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 -0.24 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.68 -0.27 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.13 -0.29 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 -0.31 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.06 -0.34 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.04 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.07 28 0 106 0
30MAR27 11.00 P 0.31 0.31 0.31 0.29 -0.08 28 10 132 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.09 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 -0.11 28 0 6 0
30MAR27 12.50 P 0.75 0.75 0.75 0.75 -0.12 28 15 16 +15
30MAR27 13.00 P 0.96 0.96 0.95 0.91 -0.19 27 45 35 +23
30MAR27 13.50 P 0.00 0.00 0.00 1.21 -0.17 29 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 -0.16 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 1.81 -0.23 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 -0.25 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.52 -0.26 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.92 -0.26 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.33 -0.28 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.77 -0.28 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.22 -0.29 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.66 -0.31 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.12 -0.31 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.12 -0.03 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.15 -0.03 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 -0.03 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.32 -0.05 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 -0.06 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.58 -0.08 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.75 -0.10 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 -0.11 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 -0.13 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.43 -0.15 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.15 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 -0.17 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.36 -0.19 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.72 -0.20 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.09 -0.22 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.49 -0.23 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.90 -0.25 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.34 -0.25 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.78 -0.26 33 0 0 0
TOTAL PUT 1,075 12,857 +625
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.10
30JUL26 2.80 C 0.00 0.00 0.00 1.31 +0.03 76 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.21 +0.03 70 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.11 +0.03 63 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.01 +0.03 57 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.82 +0.04 58 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.72 +0.04 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 +0.04 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.15 0.00 21 0 393 0
30JUL26 4.10 C 0.11 0.12 0.09 0.10 +0.02 24 469 4,114 -381
30JUL26 4.20 C 0.05 0.07 0.05 0.06 +0.01 24 329 4,361 +205
30JUL26 4.30 C 0.04 0.04 0.04 0.04 +0.01 26 920 2,443 +780
30JUL26 4.40 C 0.03 0.03 0.02 0.02 0.00 26 45 1,910 +10
30JUL26 4.50 C 0.02 0.02 0.02 0.01 0.00 26 852 6,961 +788
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 80 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.32 +0.04 55 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.22 +0.03 50 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.12 +0.03 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.02 +0.03 41 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 +0.01 23 0 7,550 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 0.00 23 0 635 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 303 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 0.00 23 0 167 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 111 0
28AUG26 4.70 C 0.03 0.03 0.03 0.01 0.00 22 5 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 666 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 98 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 656 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 69 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 1.32 +0.02 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.02 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.02 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.03 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 371 0
29SEP26 4.10 C 0.18 0.18 0.18 0.17 +0.02 24 250 348 +250
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.02 24 0 845 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 +0.02 25 0 104 0
29SEP26 4.40 C 0.08 0.08 0.08 0.07 +0.01 25 10 299 0
29SEP26 4.50 C 0.06 0.06 0.06 0.05 +0.01 25 5 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 7,278 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 411 0
29SEP26 4.80 C 0.03 0.03 0.03 0.01 0.00 22 800 5,023 +569
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 2,050 0
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 43 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.32 +0.02 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.22 +0.02 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.31 +0.02 25 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.15 +0.01 24 0 2 0
29OCT26 4.30 C 0.12 0.12 0.12 0.11 0.00 23 5 5 +5
29OCT26 4.40 C 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 24 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29OCT26 4.90 C 0.03 0.03 0.03 0.02 +0.01 24 386 389 +386
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 +0.02 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 +0.02 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 +0.02 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.02 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 +0.02 23 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 0.00 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 0.00 23 0 171 0
30DEC26 4.20 C 0.19 0.19 0.19 0.19 0.00 23 2 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 23 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 0.00 0.00 0.00 0.10 0.00 23 0 992 0
30DEC26 4.60 C 0.10 0.10 0.10 0.08 0.00 23 5 194 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 0.00 23 0 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 23 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.32 +0.02 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.23 +0.03 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 +0.02 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 +0.01 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 +0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.01 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 57 0
30MAR27 4.10 C 0.30 0.30 0.30 0.30 0.00 23 25 990 +25
30MAR27 4.20 C 0.00 0.00 0.00 0.26 0.00 23 0 32 0
30MAR27 4.30 C 0.23 0.23 0.23 0.22 0.00 23 2 1,236 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 23 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 23 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.01 23 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 0.00 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.32 +0.02 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.23 +0.03 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.03 +0.01 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.78 +0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.71 +0.02 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.57 +0.01 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.51 +0.01 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 +0.03 24 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 0.34 +0.03 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 +0.02 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 +0.02 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 +0.02 25 0 13 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 +0.01 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
TOTAL CALL 4,110 103,605 +2,637
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 483 0
30JUL26 3.90 P 0.02 0.02 0.02 0.02 -0.01 22 130 2,402 +100
30JUL26 4.00 P 0.04 0.04 0.04 0.05 -0.01 23 5 4,751 -5
30JUL26 4.10 P 0.09 0.09 0.09 0.10 -0.01 25 5 5,300 +5
30JUL26 4.20 P 0.15 0.15 0.15 0.15 -0.02 23 8 1,104 -3
30JUL26 4.30 P 0.00 0.00 0.00 0.23 -0.02 25 0 1,921 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 -0.02 28 0 2,391 0
30JUL26 4.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 1,046 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 -0.01 39 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.60 -0.03 0 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 -0.02 51 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 1,959 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 2,283 0
28AUG26 4.10 P 0.12 0.12 0.12 0.14 -0.02 24 4 7,934 0
28AUG26 4.20 P 0.00 0.00 0.00 0.19 -0.03 23 0 742 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 -0.02 25 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.34 -0.02 24 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 99 0
28AUG26 4.60 P 0.00 0.00 0.00 0.52 -0.02 27 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.15 -0.04 0 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 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 23 0 2,740 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 23 0 4,449 0
29SEP26 3.90 P 0.12 0.12 0.12 0.13 -0.01 23 1,800 4,922 +1,800
29SEP26 4.00 P 0.16 0.17 0.16 0.18 0.00 23 1,450 3,731 +1,420
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 22 0 3,354 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 0.00 23 0 1,233 0
29SEP26 4.30 P 0.34 0.34 0.34 0.37 -0.02 22 30 978 -30
29SEP26 4.40 P 0.00 0.00 0.00 0.46 -0.02 24 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 -0.02 23 0 1,652 0
29SEP26 4.60 P 0.62 0.62 0.62 0.65 0.00 28 4 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 -0.02 23 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 -0.02 19 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.91 -0.02 22 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 -0.02 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.25 -0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 -0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 -0.02 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.72 -0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,066 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 0.00 22 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 -0.01 22 0 30 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 -0.01 22 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 -0.01 23 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 -0.01 22 0 60 0
29OCT26 4.30 P 0.39 0.39 0.39 0.39 -0.01 22 5 5 +5
29OCT26 4.40 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.91 -0.02 20 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 22 0 447 0
30DEC26 3.70 P 0.10 0.10 0.10 0.11 -0.01 22 30 523 +30
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 22 0 1,010 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 22 0 1,339 0
30DEC26 4.00 P 0.22 0.24 0.22 0.24 -0.01 22 33 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.02 22 0 2,250 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.02 22 0 960 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.02 22 0 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 -0.02 21 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.01 23 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.01 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 -0.02 22 0 192 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.02 22 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 -0.02 21 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 -0.03 19 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 -0.02 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 -0.01 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.72 -0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 -0.01 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 602 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.02 22 0 3,070 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.02 22 0 281 0
30MAR27 3.90 P 0.22 0.22 0.22 0.24 -0.01 22 579 2,572 +579
30MAR27 4.00 P 0.27 0.27 0.27 0.28 -0.02 22 542 4,517 0
30MAR27 4.10 P 0.33 0.33 0.33 0.34 -0.01 22 8 190 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.02 21 0 505 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 -0.02 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 0.00 23 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 -0.01 22 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.01 23 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 -0.01 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 -0.02 23 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.02 22 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 -0.03 17 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.26 -0.02 20 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.50 -0.02 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 -0.02 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 -0.02 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 0.00 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 0.00 24 0 37 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 611 0
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 0.24 0.24 0.24 0.26 0.00 24 30 64 +30
29JUN27 3.90 P 0.00 0.00 0.00 0.30 -0.01 24 0 120 0
29JUN27 4.00 P 0.34 0.34 0.34 0.36 0.00 25 8 169 +8
29JUN27 4.10 P 0.00 0.00 0.00 0.40 -0.02 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 -0.01 25 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 -0.01 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 -0.01 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 0.00 26 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 -0.02 25 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 -0.01 26 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.30 -0.02 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 -0.02 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.75 -0.02 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 55 0
TOTAL PUT 4,671 143,680 +3,939
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$ 27.94
30JUL26 19.00 C 0.00 0.00 0.00 8.97 +0.29 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.47 +0.29 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.98 +0.30 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.98 +0.30 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.98 +0.34 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.00 +0.29 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.03 +0.27 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.12 +0.25 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.29 +0.21 37 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.59 +0.13 37 0 82 0
30JUL26 28.00 C 1.00 1.00 0.92 1.00 +0.06 36 40 186 +10
30JUL26 29.00 C 0.55 0.60 0.54 0.61 +0.04 37 90 568 -12
30JUL26 30.00 C 0.30 0.34 0.30 0.35 +0.03 37 3 658 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 604 0
30JUL26 32.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 38 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 61 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 9.02 +0.32 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.53 +0.32 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.04 +0.31 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.06 +0.29 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.98 +0.15 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.04 +0.09 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.33 +0.25 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.54 +0.23 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.83 +0.21 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.16 +0.13 38 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.64 +0.11 38 0 145 0
28AUG26 29.00 C 0.00 0.00 0.00 1.22 +0.10 38 0 270 0
28AUG26 30.00 C 0.84 0.84 0.84 0.89 +0.07 39 15 445 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.64 +0.05 39 0 98 0
28AUG26 32.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 187 0
28AUG26 33.00 C 0.29 0.29 0.29 0.31 +0.03 39 22 566 0
28AUG26 34.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 116 0
28AUG26 36.00 C 0.11 0.11 0.11 0.10 +0.02 40 4 34 +1
28AUG26 37.00 C 0.09 0.09 0.09 0.06 +0.01 39 18 266 +18
28AUG26 38.00 C 0.00 0.00 0.00 0.04 0.00 40 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 0.00 39 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.09 +0.26 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.53 +0.18 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.04 +0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.06 +0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.16 +0.10 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.31 +0.11 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.61 +0.25 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.87 +0.23 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.11 +0.08 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.54 +0.09 37 0 30 0
29SEP26 28.00 C 1.97 1.97 1.97 2.05 +0.09 37 15 3,189 -15
29SEP26 29.00 C 0.00 0.00 0.00 1.63 +0.07 37 0 535 0
29SEP26 30.00 C 0.00 0.00 0.00 1.28 +0.06 37 0 3,154 0
29SEP26 31.00 C 0.97 0.98 0.97 0.99 +0.04 37 31 276 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.76 +0.04 38 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 +0.04 38 0 286 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.04 38 0 1,825 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.03 38 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.09 +0.18 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.59 +0.14 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.12 +0.14 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.19 +0.11 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.32 +0.10 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.49 +0.09 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.83 +0.22 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.12 +0.19 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.40 +0.07 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.83 +0.06 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.33 +0.04 36 0 75 0
29OCT26 29.00 C 1.96 1.96 1.96 1.91 +0.10 36 7 7 +1
29OCT26 30.00 C 1.50 1.53 1.50 1.55 +0.01 36 75 150 +75
29OCT26 31.00 C 1.28 1.28 1.28 1.25 0.00 36 15 75 0
29OCT26 32.00 C 1.05 1.05 1.01 1.01 +0.01 37 28 100 +9
29OCT26 33.00 C 0.78 0.78 0.78 0.82 +0.03 37 6 65 0
29OCT26 34.00 C 0.65 0.68 0.65 0.65 +0.03 37 16 76 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
29OCT26 36.00 C 0.42 0.42 0.42 0.39 +0.02 37 2 0 -2
29OCT26 37.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.28 +0.12 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.83 +0.12 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.39 +0.11 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.52 +0.08 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.71 +0.10 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.94 +0.09 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.21 +0.07 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.65 +0.12 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.05 +0.10 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.51 +0.08 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.02 -0.03 37 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.63 +0.01 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.14 0.00 36 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 0.00 36 0 99 0
30DEC26 32.00 C 1.59 1.59 1.59 1.56 +0.01 37 125 358 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 +0.02 37 0 135 0
30DEC26 34.00 C 1.11 1.11 1.11 1.14 +0.02 37 2 2,091 0
30DEC26 35.00 C 0.93 0.99 0.93 0.95 0.00 37 4 265 -2
30DEC26 36.00 C 0.82 0.82 0.82 0.79 -0.01 37 1 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 -0.02 37 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 0.00 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.63 +0.12 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.19 +0.11 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.77 +0.10 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.98 +0.11 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.21 +0.10 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.48 +0.08 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.82 +0.08 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.20 +0.08 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.62 +0.06 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.10 +0.10 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.68 +0.14 36 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.25 +0.04 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.95 +0.12 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.52 +0.04 36 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.21 +0.04 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.94 +0.04 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.73 +0.08 36 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 +0.06 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 +0.06 36 0 164 0
30MAR27 37.00 C 1.19 1.19 1.17 1.13 +0.05 36 3 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 +0.04 36 0 38 0
30MAR27 39.00 C 0.90 0.90 0.90 0.85 +0.04 36 2 244 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 +0.03 36 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.03 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 +0.03 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 +0.02 36 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 +0.02 36 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.93 +0.13 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.51 +0.12 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.11 +0.12 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.34 +0.12 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.61 +0.11 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.92 +0.10 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.24 +0.05 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.65 +0.06 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.10 +0.06 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.59 +0.07 37 0 0 0
29JUN27 28.00 C 4.10 4.10 4.10 4.10 +0.04 37 1 1 +1
29JUN27 29.00 C 3.81 3.81 3.81 3.73 +0.10 37 1 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.36 +0.10 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.02 +0.12 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.70 +0.11 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.40 +0.10 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.14 +0.08 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.91 +0.09 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.68 +0.06 37 0 114 0
29JUN27 37.00 C 0.00 0.00 0.00 1.50 +0.06 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.33 +0.07 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.05 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.05 +0.05 37 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 0.92 +0.04 37 0 93 0
TOTAL CALL 526 39,095 +131
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 21.00 P 0.03 0.03 0.03 0.01 0.00 50 3 2 -3
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 129 0
30JUL26 24.00 P 0.10 0.10 0.10 0.05 -0.03 38 9 269 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 362 0
30JUL26 26.00 P 0.37 0.37 0.36 0.31 -0.09 38 7 1,133 0
30JUL26 27.00 P 0.70 0.70 0.70 0.62 -0.09 38 16 557 +16
30JUL26 28.00 P 0.00 0.00 0.00 1.08 -0.11 39 0 429 0
30JUL26 29.00 P 0.00 0.00 0.00 1.69 -0.23 39 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.37 -0.26 37 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.31 -0.17 44 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 4.14 -0.27 40 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 5.06 -0.31 0 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.14 -0.32 52 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.13 -0.34 57 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.13 -0.33 63 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.13 -0.33 68 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.13 -0.33 73 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.13 -0.33 78 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.13 -0.33 83 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.13 -0.33 87 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.13 -0.34 92 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.13 -0.33 96 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.13 -0.33 100 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.13 -0.34 104 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
28AUG26 21.00 P 0.08 0.08 0.08 0.04 -0.01 40 3 18 +3
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 75 0
28AUG26 23.00 P 0.23 0.23 0.23 0.17 -0.02 40 130 315 +130
28AUG26 24.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.51 -0.07 40 0 197 0
28AUG26 26.00 P 0.00 0.00 0.00 0.81 -0.06 40 0 2,019 0
28AUG26 27.00 P 1.23 1.23 1.23 1.19 -0.07 40 15 671 -2
28AUG26 28.00 P 0.00 0.00 0.00 1.69 -0.11 41 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.27 -0.09 41 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 2.88 -0.17 39 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 3.62 -0.22 40 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.42 -0.24 39 0 227 0
28AUG26 33.00 P 0.00 0.00 0.00 5.40 -0.21 44 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.32 -0.14 46 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.32 -0.18 51 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.30 -0.17 54 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.25 -0.21 55 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.23 -0.23 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.21 -0.25 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.21 -0.25 64 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.25 -0.21 70 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.21 -0.26 70 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.23 -0.23 75 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.23 -0.23 78 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.23 -0.24 81 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 39 0
29SEP26 24.00 P 0.58 0.58 0.58 0.53 -0.05 39 4 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.07 39 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.06 39 0 352 0
29SEP26 27.00 P 1.57 1.57 1.57 1.55 -0.06 39 3 2,966 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 -0.06 39 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.60 -0.11 39 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 3.23 -0.14 39 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.91 -0.20 38 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 4.68 -0.28 38 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.65 -0.16 42 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.52 -0.16 43 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.38 -0.21 43 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.37 -0.16 46 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.27 -0.19 46 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.31 -0.15 51 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.29 -0.17 53 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.24 -0.22 54 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.25 -0.21 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.23 -0.24 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.24 -0.22 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.24 -0.22 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.24 -0.23 66 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.24 -0.21 69 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.24 -0.21 71 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.25 -0.20 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.24 -0.21 75 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.47 -0.07 37 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.69 -0.09 37 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 0.99 -0.09 37 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 1.35 -0.08 38 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 1.78 -0.09 38 0 27 0
29OCT26 28.00 P 0.00 0.00 0.00 2.26 -0.13 37 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 2.83 -0.15 38 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 3.42 -0.21 37 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 4.11 -0.23 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.00 -0.18 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.80 -0.19 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.67 -0.17 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.56 -0.16 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.47 -0.16 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.40 -0.15 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.06 37 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.09 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.12 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.10 37 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.42 -0.08 37 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 -0.08 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.08 38 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.77 -0.11 37 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 3.38 -0.08 38 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 -0.06 38 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.69 -0.09 39 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.37 -0.14 38 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 -0.17 39 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.99 -0.17 40 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.83 -0.16 40 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.70 -0.15 41 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.59 -0.19 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.48 -0.21 42 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.43 -0.13 43 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.36 -0.13 43 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.32 -0.17 44 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.30 -0.17 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.28 -0.18 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.28 -0.18 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.26 -0.21 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.27 -0.18 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.26 -0.19 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.26 -0.19 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.26 -0.19 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.04 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.65 -0.06 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.88 -0.07 36 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.15 -0.08 36 0 28 0
30MAR27 24.00 P 1.48 1.48 1.48 1.49 -0.06 36 1 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.86 -0.05 36 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.27 -0.07 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.73 -0.09 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.24 -0.11 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.85 -0.20 37 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.48 -0.21 37 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.16 -0.13 37 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.86 -0.15 38 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.61 -0.14 38 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.39 -0.14 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.19 -0.14 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.01 -0.15 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.87 -0.17 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.74 -0.18 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.63 -0.19 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.54 -0.18 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.45 -0.20 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.40 -0.19 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.36 -0.18 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.32 -0.19 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.29 -0.19 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 -0.05 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.81 -0.06 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.93 -0.07 37 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 -0.07 37 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 -0.09 37 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.07 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.22 -0.06 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.60 -0.13 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.10 -0.11 36 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.62 -0.12 36 0 24 0
29JUN27 28.00 P 0.00 0.00 0.00 4.18 -0.11 36 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.78 -0.11 36 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 5.41 -0.10 36 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.08 -0.09 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.75 -0.11 36 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.48 -0.14 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.23 -0.15 36 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.01 -0.14 36 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.80 -0.15 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.61 -0.15 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.43 -0.16 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.28 -0.16 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.14 -0.16 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.00 -0.17 35 0 0 0
TOTAL PUT 191 57,336 +144
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$ 4.75
30JUL26 3.70 C 0.00 0.00 0.00 1.07 +0.06 91 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.97 +0.06 83 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.77 +0.06 68 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.67 +0.06 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.57 +0.05 52 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 +0.05 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 +0.06 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 +0.03 21 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 +0.03 22 0 115 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 +0.01 22 0 260 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 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 86 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 1.07 +0.06 75 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.97 +0.06 69 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.86 +0.06 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.77 +0.06 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.67 +0.06 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 +0.05 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 +0.04 25 0 304 0
28AUG26 4.80 C 0.06 0.06 0.06 0.07 +0.03 24 250 352 +148
28AUG26 4.90 C 0.00 0.00 0.00 0.04 +0.02 24 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 +0.06 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.97 +0.06 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 +0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.06 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 +0.06 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 +0.06 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 +0.05 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.04 21 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.07 +0.06 57 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.97 +0.06 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 +0.04 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.77 +0.06 44 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.57 +0.05 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 +0.05 20 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 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 1.07 +0.06 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 +0.06 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 +0.06 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.06 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 +0.06 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 +0.05 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 +0.06 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.05 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.02 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 22 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 22 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 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 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.07 +0.06 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 +0.06 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 +0.06 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 +0.05 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.04 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.03 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.07 +0.06 34 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 +0.06 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 +0.04 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.67 +0.06 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 +0.05 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.04 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.03 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 +0.03 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.04 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29JUN27 5.00 C 0.15 0.15 0.15 0.16 +0.02 18 250 250 +250
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 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 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 500 9,408 +398
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.03 21 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.04 22 0 255 0
30JUL26 4.40 P 0.09 0.09 0.09 0.09 -0.05 22 254 276 +234
30JUL26 4.50 P 0.15 0.15 0.15 0.15 -0.05 23 30 633 0
30JUL26 4.60 P 0.22 0.22 0.22 0.21 -0.06 20 30 372 +30
30JUL26 4.70 P 0.00 0.00 0.00 0.29 -0.06 17 0 259 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 -0.06 0 0 106 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 -0.05 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.57 -0.06 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.82 -0.05 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.07 -0.05 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 4.00 P 0.02 0.02 0.02 0.02 -0.01 22 224 224 +224
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 -0.01 22 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
28AUG26 4.50 P 0.19 0.19 0.18 0.19 -0.03 22 60 320 -60
28AUG26 4.60 P 0.25 0.25 0.25 0.26 -0.03 23 30 30 +30
28AUG26 4.70 P 0.00 0.00 0.00 0.32 -0.04 20 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 -0.04 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 -0.05 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 -0.05 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.02 21 0 42 0
29SEP26 4.30 P 0.11 0.11 0.11 0.11 -0.02 20 201 479 +15
29SEP26 4.40 P 0.16 0.16 0.16 0.15 -0.03 20 30 240 +13
29SEP26 4.50 P 0.23 0.23 0.20 0.21 -0.02 20 235 454 0
29SEP26 4.60 P 0.27 0.27 0.27 0.28 -0.02 21 30 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.03 21 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 -0.03 22 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.05 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 -0.04 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.04 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.04 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29OCT26 4.20 P 0.10 0.10 0.10 0.10 -0.01 20 182 182 +182
29OCT26 4.30 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.85 -0.04 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 -0.04 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 -0.04 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 -0.04 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 -0.04 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.01 19 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.01 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.01 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 -0.02 20 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 -0.02 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.03 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.02 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.03 21 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.03 23 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.04 22 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.04 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.04 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 -0.04 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 -0.04 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 -0.04 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 -0.04 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 -0.04 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.02 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.05 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 -0.03 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 -0.03 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.02 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 -0.04 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.04 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 -0.04 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 -0.04 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 -0.04 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 -0.04 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 -0.04 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 -0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.03 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.03 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.03 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.88 -0.03 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 -0.04 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 -0.04 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.04 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 -0.04 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 -0.04 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 -0.04 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 -0.04 35 0 0 0
TOTAL PUT 1,306 8,924 +668
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$ 3.29
30JUL26 2.40 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 0.00 26 0 142 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 71 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 0.00 24 0 30 0
28AUG26 3.30 C 0.11 0.11 0.09 0.09 +0.01 27 7 48 +7
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 27 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 28 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 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 53 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 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29SEP26 3.10 C 0.20 0.20 0.20 0.22 +0.01 26 30 30 +30
29SEP26 3.20 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 +0.01 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 28 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 0.89 +0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.13 +0.01 23 0 30 0
29OCT26 3.40 C 0.11 0.11 0.11 0.11 +0.01 25 131 131 +131
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 25 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 +0.01 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.01 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.01 24 0 101 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 0.00 23 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.01 24 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 25 0 52 0
30DEC26 3.80 C 0.08 0.08 0.08 0.06 0.00 25 50 106 +50
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 0.89 +0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 +0.01 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 +0.01 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.01 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.01 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.01 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.01 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 +0.01 26 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 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 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 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 +0.01 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.01 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.01 24 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.01 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 +0.01 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 0.00 24 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 18 0
TOTAL CALL 218 11,802 +218
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 3.10 P 0.03 0.03 0.03 0.04 0.00 25 135 105 +45
30JUL26 3.20 P 0.07 0.07 0.07 0.08 -0.01 24 18 196 +10
30JUL26 3.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 377 0
30JUL26 3.40 P 0.00 0.00 0.00 0.23 0.00 28 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.42 0.00 37 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.51 0.00 29 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.62 0.00 49 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.71 -0.01 38 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.81 -0.01 42 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.91 -0.01 46 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 1.01 -0.01 50 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.11 -0.01 54 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.21 -0.01 57 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.31 -0.01 61 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.41 -0.01 64 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.51 -0.01 68 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.61 -0.01 71 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.71 -0.01 74 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.81 -0.01 77 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.06 -0.01 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 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 0.01 0.00 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 -0.01 24 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.12 0.00 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 -0.02 23 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.26 0.00 28 0 70 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 0.00 28 0 62 0
28AUG26 3.60 P 0.42 0.42 0.42 0.42 -0.01 26 50 230 +50
28AUG26 3.70 P 0.00 0.00 0.00 0.53 0.00 34 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.62 0.00 34 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.21 -0.01 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.41 -0.01 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.51 -0.01 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.61 -0.01 52 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.71 -0.01 54 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 0.00 26 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 0.00 27 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.01 28 0 26 0
29SEP26 3.50 P 0.37 0.37 0.37 0.36 -0.01 27 42 279 +42
29SEP26 3.60 P 0.00 0.00 0.00 0.45 -0.01 29 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 -0.01 31 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 -0.01 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 -0.01 35 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 -0.01 38 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 0.00 44 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 0.00 47 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 0.00 50 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 0.00 49 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 0.00 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 -0.01 49 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.01 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 0.00 56 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 0.00 58 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.06 -0.01 53 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.32 +0.01 68 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.56 0.00 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.81 0.00 65 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.06 0.00 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 0.00 72 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.56 0.00 75 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.81 0.00 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.06 0.00 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.31 0.00 85 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 3.00 P 0.07 0.07 0.07 0.08 +0.01 24 100 400 +100
29OCT26 3.10 P 0.00 0.00 0.00 0.12 0.00 24 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 0.00 31 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 -0.01 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 0.00 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 0.00 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 0.00 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 0.00 26 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 0.00 25 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 0.00 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 -0.01 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 -0.01 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.01 31 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 -0.01 35 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.01 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 -0.01 41 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.01 43 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 0.00 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 0.00 49 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 -0.01 47 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 0.00 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 +0.01 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 0.00 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 0.00 61 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.07 0.00 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.32 0.00 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.57 0.00 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.82 0.00 69 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.06 -0.01 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.31 0.00 65 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 0.00 25 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 0.00 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 0.00 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.01 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 0.00 26 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 -0.01 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 0.00 27 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 0.00 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 0.00 28 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 -0.01 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 0.00 29 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 -0.01 30 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 0.00 32 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.01 32 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 -0.01 35 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 -0.01 37 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 -0.01 39 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 0.00 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 0.00 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 -0.01 41 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 0.00 49 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 0.00 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 0.00 53 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 0.00 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.32 0.00 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.57 0.00 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.82 0.00 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.06 -0.01 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.31 0.00 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 0.00 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 +0.01 25 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 0.00 25 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 0.00 26 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 0.00 26 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 0.00 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 0.00 27 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 0.00 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 0.00 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 -0.01 34 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 -0.01 35 0 0 0
TOTAL PUT 345 16,452 +247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.30
30JUL26 19.50 C 0.00 0.00 0.00 12.87 +0.83 96 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.40 +0.86 101 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.36 +0.82 78 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.34 +0.80 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.34 +0.79 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.35 +0.79 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.36 +0.77 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.38 +0.84 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.43 +0.72 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.52 +0.66 46 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 3.66 +0.58 46 0 169 0
30JUL26 30.00 C 2.73 2.73 2.68 2.89 +0.50 46 52 311 +52
30JUL26 31.00 C 2.06 2.09 2.03 2.21 +0.43 46 72 316 +5
30JUL26 32.00 C 1.56 1.59 1.56 1.66 +0.34 46 69 691 0
30JUL26 33.00 C 1.16 1.16 1.15 1.22 +0.28 47 198 623 +156
30JUL26 34.00 C 0.80 0.88 0.73 0.85 +0.18 47 32 542 +3
30JUL26 35.00 C 0.60 0.60 0.56 0.57 +0.12 46 32 1,243 0
30JUL26 36.00 C 0.42 0.42 0.42 0.38 +0.09 47 3 583 -3
30JUL26 37.00 C 0.26 0.30 0.26 0.24 +0.05 46 159 1,534 -155
30JUL26 38.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 443 0
30JUL26 39.00 C 0.14 0.15 0.14 0.09 +0.02 46 30 761 +30
30JUL26 40.00 C 0.10 0.10 0.10 0.06 +0.01 47 20 632 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 0.00 46 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 47 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 11.39 +0.75 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.42 +0.75 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.45 +0.87 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.50 +0.76 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.57 +0.73 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.44 +0.52 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.66 +0.56 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.93 +0.60 44 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.18 +0.54 44 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.50 +0.50 44 0 141 0
28AUG26 31.00 C 2.73 2.73 2.73 2.87 +0.48 44 13 87 +13
28AUG26 32.00 C 0.00 0.00 0.00 2.34 +0.34 44 0 106 0
28AUG26 33.00 C 1.75 1.78 1.75 1.89 +0.30 44 30 260 0
28AUG26 34.00 C 1.44 1.44 1.44 1.54 +0.25 45 15 348 +15
28AUG26 35.00 C 0.00 0.00 0.00 1.21 +0.20 45 0 273 0
28AUG26 36.00 C 0.00 0.00 0.00 0.94 +0.16 45 0 167 0
28AUG26 37.00 C 0.67 0.67 0.67 0.72 +0.13 45 16 192 +4
28AUG26 38.00 C 0.60 0.60 0.60 0.55 +0.10 45 15 179 0
28AUG26 39.00 C 0.43 0.43 0.43 0.41 +0.07 44 15 139 +6
28AUG26 40.00 C 0.00 0.00 0.00 0.30 +0.05 44 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.31 +0.78 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.87 +0.83 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.40 +0.85 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.48 +0.84 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.42 +0.72 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.55 +0.87 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.50 +0.73 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.69 +0.80 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.83 +0.77 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.87 +0.53 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.22 +0.60 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.52 +0.56 43 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.88 +0.49 43 0 2,786 0
29SEP26 31.00 C 0.00 0.00 0.00 3.28 +0.41 42 0 173 0
29SEP26 32.00 C 2.70 2.70 2.70 2.77 +0.35 42 12 145 +12
29SEP26 33.00 C 2.27 2.27 2.27 2.35 +0.32 43 12 426 +12
29SEP26 34.00 C 1.87 1.87 1.87 1.97 +0.30 43 12 281 +12
29SEP26 35.00 C 1.60 1.60 1.60 1.65 +0.27 43 25 395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 +0.23 43 0 391 0
29SEP26 37.00 C 0.00 0.00 0.00 1.11 +0.21 43 0 396 0
29SEP26 38.00 C 0.00 0.00 0.00 0.89 +0.16 43 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 +0.14 43 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 +0.13 43 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 +0.09 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 +0.08 43 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 +0.06 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 +0.05 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 11.53 +0.89 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.51 +0.81 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.57 +0.78 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.66 +0.78 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.71 +0.67 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.88 +0.62 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.10 +0.54 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.37 +0.48 40 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.78 +0.51 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.17 +0.45 41 0 13 0
29OCT26 31.00 C 3.57 3.65 3.47 3.65 +0.44 41 40 81 +30
29OCT26 32.00 C 3.16 3.16 3.16 3.16 +0.39 42 15 25 +5
29OCT26 33.00 C 0.00 0.00 0.00 2.71 +0.33 41 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 2.33 +0.29 42 0 31 0
29OCT26 35.00 C 1.90 1.90 1.90 1.99 +0.26 42 10 33 0
29OCT26 36.00 C 0.00 0.00 0.00 1.69 +0.25 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.41 +0.19 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.19 +0.18 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.99 +0.15 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.82 +0.15 41 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.68 +0.12 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.47 +0.77 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.00 +0.77 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.62 +0.86 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.68 +0.84 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.77 +0.82 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.88 +0.78 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.03 +0.75 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.22 +0.71 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.46 +0.69 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.73 +0.63 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.06 +0.60 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.35 +0.48 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.78 +0.45 39 0 192 0
30DEC26 31.00 C 4.25 4.25 4.25 4.31 +0.45 40 1 832 -1
30DEC26 32.00 C 0.00 0.00 0.00 3.84 +0.41 40 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.43 +0.46 41 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.07 +0.37 41 0 0 0
30DEC26 35.00 C 2.55 2.55 2.55 2.72 +0.37 41 2 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.37 +0.30 41 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 2.09 +0.30 41 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.81 +0.24 41 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.59 +0.24 41 0 35 0
30DEC26 40.00 C 1.42 1.42 1.42 1.37 +0.23 41 15 170 +15
30DEC26 41.00 C 0.00 0.00 0.00 1.20 +0.22 41 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 +0.14 40 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.87 +0.12 40 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.76 +0.14 40 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 +0.12 40 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.58 +0.11 41 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 +0.08 40 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 13.30 +0.75 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.85 +0.76 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.89 +0.66 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.04 +0.65 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.22 +0.62 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.43 +0.60 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.69 +0.57 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.99 +0.54 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.33 +0.52 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.71 +0.50 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.13 +0.47 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.60 +0.45 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.12 +0.44 39 0 6 0
30MAR27 32.00 C 4.55 4.65 4.55 4.64 +0.50 39 3 1 -1
30MAR27 33.00 C 0.00 0.00 0.00 4.23 +0.50 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.84 +0.38 39 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.58 +0.47 40 0 185 0
30MAR27 36.00 C 0.00 0.00 0.00 3.24 +0.45 40 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.91 +0.40 40 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.64 +0.41 40 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.36 +0.35 40 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.13 +0.33 40 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.92 +0.33 40 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.71 +0.28 40 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.54 +0.27 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.39 +0.26 40 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.23 +0.22 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.11 +0.21 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.99 +0.20 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.24 +0.65 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.43 +0.63 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.65 +0.61 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.90 +0.59 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.20 +0.56 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.54 +0.54 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.90 +0.51 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.35 +0.48 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.85 +0.50 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.34 +0.51 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.86 +0.49 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.40 +0.43 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.01 +0.42 39 0 0 0
29JUN27 34.00 C 4.45 4.45 4.45 4.62 +0.41 39 2 2 +2
29JUN27 35.00 C 0.00 0.00 0.00 4.25 +0.36 39 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.94 +0.36 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.63 +0.35 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.33 +0.30 40 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.08 +0.30 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.84 +0.22 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.59 +0.17 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.41 +0.18 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.21 +0.18 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.08 +0.21 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.92 +0.20 41 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.77 +0.20 41 0 165 0
TOTAL CALL 920 23,928 +212
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.04 47 0 165 0
30JUL26 27.00 P 0.00 0.00 0.00 0.08 -0.09 46 0 230 0
30JUL26 28.00 P 0.00 0.00 0.00 0.17 -0.14 46 0 189 0
30JUL26 29.00 P 0.39 0.39 0.31 0.31 -0.22 46 68 755 +14
30JUL26 30.00 P 0.68 0.68 0.63 0.55 -0.28 46 3 334 +2
30JUL26 31.00 P 0.00 0.00 0.00 0.87 -0.39 46 0 469 0
30JUL26 32.00 P 1.38 1.43 1.28 1.28 -0.49 45 211 859 +130
30JUL26 33.00 P 1.94 2.00 1.93 1.88 -0.55 48 253 554 +133
30JUL26 34.00 P 2.70 2.70 2.59 2.54 -0.56 48 63 369 -4
30JUL26 35.00 P 0.00 0.00 0.00 3.21 -0.68 46 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 4.01 -0.73 46 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 5.03 -0.76 54 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 5.96 -0.76 57 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 6.78 -0.89 50 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 7.87 -0.79 63 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 8.70 -0.84 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.87 -0.76 73 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.70 -0.93 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.72 -0.91 63 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.70 -0.93 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.74 -0.89 75 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.74 -0.89 79 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 23.00 P 0.08 0.08 0.08 0.04 -0.02 46 4 0 -4
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 -0.08 44 0 22 0
28AUG26 26.00 P 0.00 0.00 0.00 0.21 -0.11 44 0 47 0
28AUG26 27.00 P 0.40 0.40 0.39 0.35 -0.15 45 30 271 +30
28AUG26 28.00 P 0.58 0.58 0.58 0.53 -0.18 44 2 99 0
28AUG26 29.00 P 0.00 0.00 0.00 0.77 -0.23 44 0 128 0
28AUG26 30.00 P 1.29 1.29 1.29 1.08 -0.29 44 15 138 +15
28AUG26 31.00 P 0.00 0.00 0.00 1.47 -0.36 44 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 1.94 -0.43 44 0 415 0
28AUG26 33.00 P 2.65 2.65 2.65 2.50 -0.49 45 3 456 0
28AUG26 34.00 P 3.29 3.30 3.20 3.12 -0.40 45 60 356 0
28AUG26 35.00 P 0.00 0.00 0.00 3.76 -0.59 44 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 4.49 -0.64 44 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 5.28 -0.83 44 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 6.21 -0.77 47 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 7.20 -0.56 51 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 8.13 -0.54 53 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.99 -0.62 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.87 -0.76 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.76 -0.87 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.72 -0.91 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.72 -0.92 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.94 -0.69 67 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.74 -0.89 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.07 43 0 214 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 -0.10 43 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.11 43 0 110 0
29SEP26 27.00 P 0.64 0.64 0.64 0.64 -0.15 43 5 99 0
29SEP26 28.00 P 0.88 0.88 0.88 0.87 -0.20 42 15 460 +15
29SEP26 29.00 P 0.00 0.00 0.00 1.17 -0.24 42 0 775 0
29SEP26 30.00 P 1.62 1.62 1.62 1.53 -0.30 42 14 428 0
29SEP26 31.00 P 2.08 2.08 2.08 1.96 -0.35 42 28 308 0
29SEP26 32.00 P 0.00 0.00 0.00 2.46 -0.40 42 0 184 0
29SEP26 33.00 P 0.00 0.00 0.00 3.03 -0.45 42 0 370 0
29SEP26 34.00 P 3.77 3.77 3.62 3.62 -0.64 42 24 187 -18
29SEP26 35.00 P 0.00 0.00 0.00 4.44 -0.56 45 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.06 -0.64 43 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 5.85 -0.66 44 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 6.72 -0.62 45 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 7.50 -0.71 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.34 -0.76 44 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 9.21 -0.79 44 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 10.27 -0.65 49 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 11.20 -0.66 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.95 -0.85 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.06 -0.70 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.94 -0.78 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.97 -0.72 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.20 -0.07 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.30 -0.10 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.43 -0.13 41 0 60 0
29OCT26 26.00 P 0.65 0.65 0.63 0.62 -0.17 41 30 30 +30
29OCT26 27.00 P 0.89 0.89 0.89 0.83 -0.18 41 8 14 +8
29OCT26 28.00 P 1.13 1.13 1.13 1.14 -0.18 41 2 6 0
29OCT26 29.00 P 1.52 1.52 1.52 1.43 -0.26 41 13 71 +13
29OCT26 30.00 P 1.91 1.92 1.91 1.80 -0.32 40 26 36 +11
29OCT26 31.00 P 2.38 2.38 2.38 2.26 -0.35 41 13 66 0
29OCT26 32.00 P 0.00 0.00 0.00 2.77 -0.40 41 0 40 0
29OCT26 33.00 P 3.55 3.55 3.30 3.30 -0.48 40 26 62 +23
29OCT26 34.00 P 3.97 3.97 3.97 3.96 -0.46 41 15 57 0
29OCT26 35.00 P 0.00 0.00 0.00 4.59 -0.61 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.41 -0.54 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.17 -0.57 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.97 -0.60 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.80 -0.60 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.64 -0.62 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.51 -0.64 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.10 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.55 -0.11 40 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.13 40 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 -0.16 40 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.22 -0.19 40 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.54 -0.23 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.27 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 2.30 -0.32 39 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.77 -0.36 39 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 3.29 -0.39 40 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 3.86 -0.47 40 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.50 -0.46 40 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.12 -0.53 40 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 5.83 -0.58 40 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 6.63 -0.53 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 7.40 -0.55 42 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 8.11 -0.65 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.93 -0.66 41 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 9.76 -0.68 41 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 10.60 -0.71 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.48 -0.72 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.36 -0.75 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.26 -0.78 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.17 -0.82 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.10 -0.76 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.52 -0.08 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 -0.10 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 -0.11 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.13 -0.12 39 0 27 0
30MAR27 26.00 P 0.00 0.00 0.00 1.40 -0.15 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.72 -0.14 39 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.06 -0.18 39 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.47 -0.25 39 0 4 0
30MAR27 30.00 P 2.98 2.98 2.98 2.89 -0.30 39 2 224 -1
30MAR27 31.00 P 3.47 3.47 3.47 3.37 -0.34 38 2 2 -1
30MAR27 32.00 P 0.00 0.00 0.00 3.89 -0.37 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 4.61 -0.38 40 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.25 -0.30 41 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 5.78 -0.45 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.46 -0.48 40 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 7.18 -0.49 40 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 7.93 -0.50 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.68 -0.53 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.40 -0.61 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.29 -0.55 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.13 -0.54 41 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 11.97 -0.56 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.83 -0.57 42 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 13.70 -0.59 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.59 -0.62 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.36 -0.72 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.71 -0.09 41 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.91 -0.08 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.14 -0.14 41 0 0 0
29JUN27 24.00 P 1.48 1.48 1.48 1.42 -0.15 41 10 10 +10
29JUN27 25.00 P 0.00 0.00 0.00 1.71 -0.19 41 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 2.06 -0.20 41 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.42 -0.24 41 0 240 0
29JUN27 28.00 P 2.92 2.92 2.92 2.84 -0.26 41 2 22 +2
29JUN27 29.00 P 3.39 3.39 3.39 3.29 -0.27 41 2 2 +2
29JUN27 30.00 P 0.00 0.00 0.00 3.77 -0.31 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.29 -0.32 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.82 -0.38 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.42 -0.38 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.02 -0.40 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.66 -0.45 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.34 -0.45 42 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.03 -0.47 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.74 -0.52 43 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.50 -0.52 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.26 -0.54 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.04 -0.58 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.86 -0.59 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.69 -0.58 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.52 -0.59 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.39 -0.56 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.26 -0.54 45 0 0 0
TOTAL PUT 949 23,568 +410
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$ 17.43
30JUL26 12.00 C 0.00 0.00 0.00 5.45 +0.40 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.93 +0.38 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.45 +0.40 0 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.95 +0.38 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.46 +0.43 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.96 +0.43 32 0 0 0
30JUL26 15.00 C 2.35 2.35 2.35 2.46 +0.41 26 20 21 +20
30JUL26 15.50 C 1.95 1.95 1.95 1.98 +0.40 28 2 2 +2
30JUL26 16.00 C 0.00 0.00 0.00 1.52 +0.36 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.10 +0.31 28 0 57 0
30JUL26 17.00 C 0.67 0.67 0.67 0.72 +0.20 26 1 39 +1
30JUL26 17.50 C 0.44 0.46 0.44 0.46 +0.15 28 22 52 -2
30JUL26 18.00 C 0.27 0.29 0.27 0.27 +0.10 28 4 68 -2
30JUL26 18.50 C 0.00 0.00 0.00 0.15 +0.06 28 0 394 0
30JUL26 19.00 C 0.10 0.10 0.10 0.07 +0.03 28 36 537 0
30JUL26 19.50 C 0.06 0.06 0.06 0.04 +0.02 30 30 142 +15
30JUL26 20.00 C 0.03 0.03 0.03 0.02 +0.01 30 10 573 0
30JUL26 21.00 C 0.02 0.02 0.02 0.01 0.00 35 4 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.48 +0.43 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.98 +0.43 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.48 +0.35 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.98 +0.36 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.54 +0.46 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.06 +0.45 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.54 +0.38 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.10 +0.35 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.69 +0.32 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.31 +0.24 27 0 7 0
28AUG26 17.00 C 0.00 0.00 0.00 0.97 +0.18 26 0 27 0
28AUG26 17.50 C 0.68 0.72 0.68 0.71 +0.14 27 16 123 +16
28AUG26 18.00 C 0.00 0.00 0.00 0.53 +0.13 28 0 15 0
28AUG26 18.50 C 0.39 0.39 0.39 0.36 +0.09 28 15 97 +15
28AUG26 19.00 C 0.28 0.28 0.28 0.24 +0.07 28 1 121 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.16 +0.05 28 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 178 0
28AUG26 21.00 C 0.09 0.09 0.09 0.04 +0.01 29 2 194 +2
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.49 +0.43 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.00 +0.43 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 +0.37 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.01 +0.38 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.54 +0.43 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 +0.41 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.58 +0.37 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.14 +0.33 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 +0.29 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.36 +0.22 25 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.05 +0.18 25 0 18 0
29SEP26 17.50 C 0.82 0.82 0.82 0.80 +0.15 25 15 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 +0.12 26 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.10 26 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.07 26 0 38 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.04 26 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 116 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.49 +0.43 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.00 +0.43 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.50 +0.37 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.04 +0.41 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.54 +0.43 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.06 +0.40 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.60 +0.37 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.18 +0.34 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.79 +0.30 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.40 +0.21 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.11 +0.18 24 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.87 +0.15 24 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.68 +0.13 25 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.52 +0.11 25 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.40 +0.10 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.49 +0.43 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.40 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 +0.40 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.04 +0.40 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 +0.40 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.12 +0.42 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 +0.33 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 +0.28 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 +0.24 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 +0.20 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 +0.16 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 +0.13 22 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.07 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 +0.08 22 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.07 22 0 21 0
30DEC26 19.50 C 0.48 0.48 0.48 0.38 +0.04 22 2 117 +2
30DEC26 20.00 C 0.33 0.33 0.33 0.28 +0.02 22 2 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 23 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.49 +0.37 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.02 +0.39 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.55 +0.38 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 +0.34 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.64 +0.34 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.21 +0.29 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.82 +0.25 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.46 +0.21 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.13 +0.19 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.83 +0.15 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.56 +0.12 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.32 +0.10 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 +0.07 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 +0.05 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 +0.05 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.02 23 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 0.00 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.57 +0.40 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.13 +0.39 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.70 +0.38 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.29 +0.36 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.90 +0.34 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.53 +0.33 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.19 +0.32 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.86 +0.29 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.56 +0.28 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.21 +0.25 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.96 +0.23 24 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 1.73 +0.21 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.52 +0.19 24 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.34 +0.18 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.17 +0.16 25 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 +0.15 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.88 +0.12 25 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.66 +0.09 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 +0.07 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.06 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
TOTAL CALL 182 6,508 +70
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.07 28 0 222 0
30JUL26 16.50 P 0.25 0.25 0.15 0.14 -0.11 28 15 566 +2
30JUL26 17.00 P 0.33 0.33 0.26 0.29 -0.17 28 19 239 -11
30JUL26 17.50 P 0.51 0.51 0.51 0.51 -0.24 28 17 323 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.81 -0.32 28 0 152 0
30JUL26 18.50 P 1.22 1.22 1.22 1.19 -0.37 28 2 129 0
30JUL26 19.00 P 1.70 1.70 1.70 1.62 -0.43 28 7 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.08 -0.42 27 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.57 -0.43 0 0 35 0
30JUL26 21.00 P 0.00 0.00 0.00 3.64 -0.36 54 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 4.64 -0.36 63 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.64 -0.36 72 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.62 -0.38 77 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.62 -0.38 84 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.62 -0.38 92 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.62 -0.38 99 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.62 -0.38 105 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.63 -0.37 114 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.64 -0.36 123 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.62 -0.38 123 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 22 0
28AUG26 15.50 P 0.00 0.00 0.00 0.11 -0.08 28 0 19 0
28AUG26 16.00 P 0.22 0.22 0.22 0.19 -0.12 28 4 105 -4
28AUG26 16.50 P 0.00 0.00 0.00 0.33 -0.14 28 0 36 0
28AUG26 17.00 P 0.57 0.57 0.50 0.51 -0.18 28 17 126 +17
28AUG26 17.50 P 0.00 0.00 0.00 0.75 -0.21 28 0 155 0
28AUG26 18.00 P 1.30 1.30 1.30 1.05 -0.25 29 5 87 0
28AUG26 18.50 P 1.42 1.42 1.42 1.32 -0.38 26 2 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.74 -0.37 27 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.16 -0.45 27 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 2.61 -0.41 27 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.64 -0.36 37 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.64 -0.36 44 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.64 -0.36 50 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.62 -0.38 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.62 -0.38 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.62 -0.38 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.62 -0.38 68 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.62 -0.38 73 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.63 -0.37 79 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.64 -0.36 85 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.62 -0.38 86 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.06 26 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.09 26 0 90 0
29SEP26 15.50 P 0.26 0.26 0.26 0.23 -0.12 26 2 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.14 26 0 78 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 -0.17 26 0 1,140 0
29SEP26 17.00 P 0.78 0.78 0.78 0.77 -0.21 27 6 87 +6
29SEP26 17.50 P 1.04 1.04 1.04 1.04 -0.25 27 1 70 +1
29SEP26 18.00 P 0.00 0.00 0.00 1.35 -0.31 27 0 111 0
29SEP26 18.50 P 2.00 2.00 2.00 1.66 -0.34 26 21 69 +11
29SEP26 19.00 P 0.00 0.00 0.00 2.05 -0.37 26 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 -0.39 26 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.90 -0.48 26 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.94 -0.38 34 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.91 -0.38 38 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.86 -0.40 40 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.83 -0.41 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.84 -0.39 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.85 -0.32 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.74 -0.42 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.73 -0.43 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.73 -0.42 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.72 -0.43 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.72 -0.42 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 -0.09 25 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 -0.11 25 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.45 -0.12 25 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.63 -0.16 25 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.85 -0.20 25 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 1.12 -0.26 25 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 1.44 -0.29 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.74 -0.32 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.12 -0.34 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.52 -0.36 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.94 -0.46 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.96 -0.37 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.91 -0.38 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.89 -0.37 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.87 -0.37 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.08 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.10 22 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.12 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.15 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.17 22 0 106 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 -0.20 22 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 -0.28 22 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 -0.31 22 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.34 22 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.79 -0.35 22 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.15 -0.38 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.54 -0.40 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.96 -0.49 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 -0.39 27 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.92 -0.38 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.89 -0.38 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.87 -0.37 34 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.84 -0.39 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.85 -0.32 39 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 9.74 -0.43 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.73 -0.43 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.73 -0.43 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.72 -0.43 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.72 -0.42 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.05 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.06 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.08 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 -0.11 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 -0.13 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.16 22 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.19 22 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.21 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.26 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 -0.31 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 -0.34 22 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 -0.36 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 -0.39 22 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.32 -0.40 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.70 -0.41 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 -0.44 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.06 -0.35 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.99 -0.34 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.90 -0.38 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.87 -0.38 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.84 -0.39 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.86 -0.34 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.83 -0.34 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.73 -0.43 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.73 -0.43 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.72 -0.43 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.72 -0.42 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.07 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 -0.09 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.53 -0.10 26 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 -0.12 26 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.84 -0.14 26 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 -0.16 26 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 -0.18 26 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 -0.21 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 -0.22 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 -0.25 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.38 -0.19 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.72 -0.29 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.08 -0.31 27 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.46 -0.33 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.28 -0.35 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.00 -0.37 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.90 -0.39 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.87 -0.38 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.84 -0.39 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.86 -0.34 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.83 -0.34 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.74 -0.42 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.73 -0.43 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.72 -0.43 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.72 -0.42 29 0 0 0
TOTAL PUT 118 7,678 +24
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$ 15.59
30JUL26 9.25 C 0.00 0.00 0.00 6.40 +0.07 115 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.15 +0.06 110 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.91 +0.07 109 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.66 +0.07 104 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.16 +0.07 94 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.66 +0.07 84 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.16 +0.07 75 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.66 +0.06 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.17 +0.07 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.67 +0.07 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.12 +0.01 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.63 +0.01 25 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.17 0.00 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.44 -0.01 24 1 1 0
30JUL26 16.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 292 0
30JUL26 16.50 C 0.13 0.13 0.13 0.11 -0.01 25 3 250 0
30JUL26 17.00 C 0.07 0.07 0.07 0.05 0.00 26 15 79 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 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 33 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 53 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.91 +0.06 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.66 +0.06 61 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.16 +0.06 55 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.66 +0.05 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.16 +0.04 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.66 +0.04 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.17 +0.04 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.67 +0.02 28 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.17 0.00 23 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.30 0.00 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.62 0.00 23 0 0 0
28AUG26 16.00 C 0.43 0.45 0.43 0.40 0.00 23 2 22 +2
28AUG26 16.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.15 0.00 24 0 82 0
28AUG26 17.50 C 0.10 0.10 0.10 0.08 0.00 24 15 36 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 37 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 6.43 +0.07 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.18 +0.07 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.93 +0.07 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.68 +0.06 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.19 +0.07 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.70 +0.07 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.21 +0.07 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 +0.07 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.23 +0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 +0.06 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 +0.06 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 0.00 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 0.00 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 -0.01 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 0.00 22 0 157 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.01 22 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 0.00 23 0 51 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 5.93 +0.05 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.68 +0.04 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.21 +0.07 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.70 +0.04 28 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.21 +0.04 27 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.75 +0.06 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.28 +0.06 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.81 +0.05 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.37 +0.06 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.90 0.00 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.52 0.00 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.18 -0.01 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 0.00 23 0 4 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.47 +0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.22 +0.06 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.98 +0.07 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.74 +0.07 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.25 +0.06 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.77 +0.06 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.29 +0.06 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 +0.06 28 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.36 +0.06 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 +0.06 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.48 +0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 +0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 +0.01 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 0.00 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 0.00 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 0.00 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 0.00 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 0.00 23 0 209 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 0.00 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 6.47 +0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.22 +0.06 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.98 +0.07 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.74 +0.07 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.25 +0.06 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.77 +0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.29 +0.06 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.82 +0.05 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.37 +0.06 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.93 +0.05 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.52 +0.05 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.11 +0.01 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 +0.01 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 +0.01 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 +0.01 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 +0.01 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30MAR27 17.00 C 0.70 0.70 0.70 0.61 0.00 21 1 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 0.00 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 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 0.02 +0.01 23 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 5.98 +0.07 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.74 +0.07 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.25 +0.06 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.77 +0.06 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.29 +0.05 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.87 +0.08 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.40 +0.05 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 +0.02 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.60 +0.03 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.19 -0.03 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.87 -0.04 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.59 -0.04 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.31 -0.03 20 0 0 0
29JUN27 16.00 C 1.25 1.25 1.25 1.09 -0.03 20 10 10 +10
29JUN27 16.50 C 0.00 0.00 0.00 0.90 -0.04 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 -0.03 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
TOTAL CALL 47 2,041 +29
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 24 0
30JUL26 14.50 P 0.07 0.07 0.07 0.06 -0.01 26 1 89 +1
30JUL26 15.00 P 0.13 0.13 0.13 0.15 -0.02 25 97 339 +97
30JUL26 15.50 P 0.00 0.00 0.00 0.34 -0.02 25 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 0.63 -0.02 26 0 135 0
30JUL26 16.50 P 0.00 0.00 0.00 0.99 -0.02 25 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.43 -0.02 25 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.41 -0.02 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 24 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 27 0
28AUG26 15.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 56 0
28AUG26 15.50 P 0.00 0.00 0.00 0.50 -0.01 24 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 0.78 -0.02 24 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 1.10 -0.02 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.50 -0.01 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.94 -0.02 23 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.42 -0.01 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.92 -0.01 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.41 -0.02 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 23 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 0.17 0.17 0.17 0.13 -0.01 23 1 11 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 -0.02 23 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 -0.02 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 +0.02 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.57 -0.01 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.99 -0.01 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.42 -0.03 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 -0.01 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.41 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 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 0.19 -0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.26 -0.03 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.63 -0.02 22 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.03 -0.02 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.47 -0.01 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.45 +0.01 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.94 +0.01 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.44 +0.01 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.44 +0.01 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.44 +0.01 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.44 +0.01 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.41 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 23 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 0.00 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 0.00 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 0.00 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 0.00 24 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 -0.01 24 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 -0.01 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 0.00 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.00 -0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.39 0.00 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 +0.02 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.25 -0.07 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 -0.06 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 -0.06 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.63 -0.07 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.59 -0.07 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.56 -0.07 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.54 -0.07 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.52 -0.07 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.50 -0.06 34 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 0.00 23 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 0.00 0.00 0.00 0.11 0.00 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 0.00 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 0.00 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 0.00 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 0.00 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 -0.01 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 -0.02 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.76 0.00 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 -0.01 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.90 +0.02 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.33 -0.06 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.76 -0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.21 -0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.67 -0.07 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.62 -0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.57 -0.06 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.55 -0.06 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.52 -0.07 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.50 -0.07 29 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 0.03 -0.01 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 -0.05 21 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 -0.04 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.27 -0.04 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 -0.07 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.88 -0.04 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.22 +0.01 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 +0.01 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 -0.05 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 -0.05 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.83 -0.05 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.27 -0.06 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.72 -0.06 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.66 -0.05 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.61 -0.05 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.57 -0.05 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.54 -0.05 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.52 -0.05 28 0 0 0
TOTAL PUT 99 2,476 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 41.42
30JUL26 31.00 C 0.00 0.00 0.00 10.48 +0.94 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.48 +0.93 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.46 +0.86 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.44 +0.83 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.49 +0.86 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.51 +0.83 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.56 +0.79 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.66 +0.74 30 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 2.82 +0.64 30 0 205 0
30JUL26 40.00 C 1.78 2.15 1.78 2.13 +0.61 31 47 254 +27
30JUL26 41.00 C 1.23 1.52 1.21 1.49 +0.47 30 51 313 -2
30JUL26 42.00 C 0.83 0.99 0.78 1.00 +0.33 30 89 299 -13
30JUL26 43.00 C 0.51 0.63 0.47 0.63 +0.23 30 219 415 +89
30JUL26 44.00 C 0.32 0.37 0.28 0.38 +0.14 29 13 1,836 +3
30JUL26 45.00 C 0.20 0.20 0.18 0.22 +0.08 30 40 1,056 +2
30JUL26 46.00 C 0.11 0.13 0.11 0.13 +0.05 30 7 533 0
30JUL26 47.00 C 0.08 0.09 0.07 0.07 +0.03 30 34 667 -8
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.58 +0.85 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.48 +0.72 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.49 +0.68 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.56 +0.77 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.63 +0.75 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.78 +0.77 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.92 +0.72 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.11 +0.65 30 0 158 0
28AUG26 39.00 C 3.10 3.10 3.10 3.38 +0.57 30 1 202 +1
28AUG26 40.00 C 2.44 2.85 2.44 2.75 +0.55 30 25 128 +24
28AUG26 41.00 C 1.97 2.16 1.89 2.16 +0.47 30 27 288 +25
28AUG26 42.00 C 1.49 1.70 1.43 1.69 +0.41 30 18 349 +17
28AUG26 43.00 C 1.08 1.28 1.08 1.27 +0.31 30 21 308 -9
28AUG26 44.00 C 0.85 0.94 0.80 0.94 +0.24 29 60 342 +15
28AUG26 45.00 C 0.62 0.62 0.62 0.68 +0.18 29 15 441 0
28AUG26 46.00 C 0.44 0.44 0.44 0.49 +0.13 29 1 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.34 +0.09 29 0 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.24 +0.07 30 0 153 0
28AUG26 49.00 C 0.14 0.17 0.14 0.16 +0.04 29 11 144 +11
28AUG26 50.00 C 0.10 0.10 0.10 0.12 +0.04 30 8 83 +8
28AUG26 52.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.48 +0.80 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.46 +0.76 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.66 +0.93 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.69 +0.93 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.54 +0.73 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.76 +0.90 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.67 +0.75 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.72 +0.71 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.83 +0.79 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.95 +0.77 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.10 +0.73 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.30 +0.68 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.56 +0.63 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 3.88 +0.58 30 0 335 0
29SEP26 40.00 C 3.10 3.32 3.10 3.29 +0.58 30 45 558 +45
29SEP26 41.00 C 2.48 2.70 2.48 2.71 +0.52 30 30 450 0
29SEP26 42.00 C 2.11 2.21 1.97 2.20 +0.42 29 75 432 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.76 +0.33 29 0 589 0
29SEP26 44.00 C 1.21 1.21 1.21 1.42 +0.29 29 38 534 +38
29SEP26 45.00 C 0.00 0.00 0.00 1.13 +0.24 29 0 581 0
29SEP26 46.00 C 0.00 0.00 0.00 0.89 +0.20 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.69 +0.16 29 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 +0.12 29 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 +0.10 29 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 +0.08 29 0 274 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 +0.03 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.76 +0.75 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.81 +0.72 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.89 +0.70 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.00 +0.75 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.15 +0.72 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.33 +0.67 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.65 +0.72 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.95 +0.68 30 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.30 +0.67 30 0 199 0
29OCT26 40.00 C 3.56 3.56 3.56 3.63 +0.56 29 15 162 +15
29OCT26 41.00 C 3.05 3.05 3.05 3.07 +0.52 29 10 109 +10
29OCT26 42.00 C 2.33 2.53 2.33 2.61 +0.48 29 30 120 +30
29OCT26 43.00 C 0.00 0.00 0.00 2.20 +0.43 29 0 120 0
29OCT26 44.00 C 1.57 1.57 1.57 1.84 +0.39 29 15 255 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.52 +0.33 29 0 221 0
29OCT26 46.00 C 0.93 0.93 0.93 1.26 +0.30 29 15 444 0
29OCT26 47.00 C 0.73 0.73 0.73 1.03 +0.25 29 15 105 0
29OCT26 48.00 C 0.67 0.67 0.67 0.84 +0.22 29 15 15 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.68 +0.19 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.54 +0.15 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.83 +0.90 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.76 +0.76 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.83 +0.75 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.93 +0.74 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.00 +0.67 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.20 +0.85 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.38 +0.82 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.55 +0.74 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.82 +0.70 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.16 +0.67 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.53 +0.62 30 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 +0.54 30 0 60 0
30DEC26 41.00 C 3.21 3.21 3.21 3.46 +0.46 30 30 75 +30
30DEC26 42.00 C 0.00 0.00 0.00 2.96 +0.39 29 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 +0.40 30 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 2.22 +0.36 30 0 170 0
30DEC26 45.00 C 0.00 0.00 0.00 1.89 +0.33 30 0 230 0
30DEC26 46.00 C 1.37 1.37 1.37 1.60 +0.29 29 1 82 +1
30DEC26 47.00 C 0.00 0.00 0.00 1.36 +0.26 29 0 244 0
30DEC26 48.00 C 0.00 0.00 0.00 1.15 +0.23 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.22 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 +0.19 29 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.14 29 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 +0.09 30 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 +0.06 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 11.00 +0.74 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.14 +0.71 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.33 +0.70 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.50 +0.84 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.73 +0.79 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.02 +0.75 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.21 +0.57 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.59 +0.53 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.02 +0.49 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.49 +0.44 28 0 240 0
30MAR27 41.00 C 0.00 0.00 0.00 4.14 +0.43 29 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 3.57 +0.27 28 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 3.18 +0.25 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.90 +0.31 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.57 +0.28 29 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.27 +0.26 29 0 62 0
30MAR27 47.00 C 1.91 1.91 1.91 1.99 +0.22 29 15 270 +15
30MAR27 48.00 C 0.00 0.00 0.00 1.76 +0.22 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.53 +0.25 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.33 +0.18 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.96 +0.17 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 +0.10 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 +0.06 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 +0.04 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 11.31 +0.64 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.52 +0.63 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.75 +0.61 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.07 +0.64 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.32 +0.80 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.77 +0.84 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.05 +0.72 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.45 +0.63 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.94 +0.63 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.35 +0.37 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 4.83 +0.29 29 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.61 +0.48 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.20 +0.45 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.83 +0.44 30 0 0 0
29JUN27 45.00 C 3.51 3.51 3.51 3.47 +0.40 30 4 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.16 +0.39 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.87 +0.37 30 0 45 0
29JUN27 48.00 C 2.40 2.40 2.40 2.58 +0.32 30 13 13 +13
29JUN27 49.00 C 0.00 0.00 0.00 2.35 +0.35 30 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.00 +0.26 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.55 +0.21 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.20 +0.15 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.92 +0.12 29 0 12 0
29JUN27 60.00 C 0.00 0.00 0.00 0.73 +0.12 30 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 +0.10 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 +0.06 30 0 31 0
TOTAL CALL 1,053 25,411 +432
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
30JUL26 33.00 P 0.03 0.03 0.03 0.01 0.00 39 67 103 +67
30JUL26 34.00 P 0.05 0.05 0.05 0.01 0.00 34 17 17 +2
30JUL26 35.00 P 0.07 0.07 0.07 0.02 -0.01 33 16 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 334 0
30JUL26 37.00 P 0.17 0.17 0.17 0.08 -0.08 30 23 52 +23
30JUL26 38.00 P 0.24 0.24 0.23 0.17 -0.15 30 65 534 +20
30JUL26 39.00 P 0.43 0.43 0.43 0.34 -0.25 30 2 704 0
30JUL26 40.00 P 0.73 0.73 0.63 0.62 -0.34 30 51 787 +21
30JUL26 41.00 P 1.19 1.23 1.03 0.98 -0.50 29 55 424 +35
30JUL26 42.00 P 1.51 1.53 1.49 1.52 -0.57 30 4 481 +3
30JUL26 43.00 P 2.45 2.46 2.21 2.14 -0.67 29 47 1,282 +47
30JUL26 44.00 P 0.00 0.00 0.00 2.90 -0.74 30 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 3.74 -0.80 29 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 4.65 -0.84 30 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.60 -0.86 29 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.75 -0.71 45 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 7.75 -0.79 50 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 8.75 -0.79 54 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.26 -0.78 65 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.70 -0.84 70 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.25 -0.79 83 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.67 -0.87 83 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.25 -0.79 99 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.74 -0.80 105 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.26 -0.78 114 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.76 -0.78 121 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.12 -0.08 30 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.21 -0.12 30 0 473 0
28AUG26 37.00 P 0.00 0.00 0.00 0.35 -0.17 30 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 0.56 -0.23 30 0 279 0
28AUG26 39.00 P 0.00 0.00 0.00 0.83 -0.31 30 0 556 0
28AUG26 40.00 P 1.29 1.29 1.23 1.19 -0.38 30 29 428 +29
28AUG26 41.00 P 1.63 1.79 1.61 1.60 -0.47 30 56 489 +26
28AUG26 42.00 P 2.31 2.35 2.31 2.09 -0.56 30 2 278 0
28AUG26 43.00 P 2.87 2.94 2.66 2.68 -0.61 29 61 348 +51
28AUG26 44.00 P 3.50 3.50 3.50 3.38 -0.66 30 60 304 -60
28AUG26 45.00 P 0.00 0.00 0.00 4.13 -0.71 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 4.94 -0.75 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.80 -0.79 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.85 -0.68 35 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.78 -0.76 36 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.77 -0.77 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.26 -0.78 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.70 -0.84 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.25 -0.79 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.67 -0.87 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.25 -0.79 68 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.75 -0.79 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.26 -0.78 79 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.76 -0.78 83 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 -0.08 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.11 30 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 -0.16 30 0 390 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.21 30 0 1,014 0
29SEP26 38.00 P 1.05 1.05 1.05 0.91 -0.26 30 15 715 +15
29SEP26 39.00 P 1.45 1.45 1.34 1.24 -0.32 30 31 681 +29
29SEP26 40.00 P 1.84 1.84 1.84 1.63 -0.38 30 100 355 +100
29SEP26 41.00 P 2.26 2.26 2.12 2.10 -0.44 30 30 560 -15
29SEP26 42.00 P 2.62 2.62 2.62 2.59 -0.49 30 30 308 -30
29SEP26 43.00 P 0.00 0.00 0.00 3.15 -0.53 30 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 3.78 -0.60 30 0 357 0
29SEP26 45.00 P 4.50 4.50 4.50 4.49 -0.65 30 60 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.25 -0.69 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.06 -0.73 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.10 -0.57 33 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.97 -0.65 34 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.77 -0.79 32 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.26 -0.78 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.74 -0.80 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.25 -0.79 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.74 -0.80 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.25 -0.79 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.75 -0.79 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.26 -0.78 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.76 -0.78 68 0 0 0
29OCT26 31.00 P 0.26 0.26 0.26 0.10 -0.01 30 75 165 +75
29OCT26 32.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.34 -0.07 30 0 170 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 -0.10 30 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.69 -0.13 30 0 133 0
29OCT26 37.00 P 0.00 0.00 0.00 0.93 -0.17 30 0 188 0
29OCT26 38.00 P 0.00 0.00 0.00 1.23 -0.20 30 0 64 0
29OCT26 39.00 P 1.72 1.72 1.72 1.58 -0.25 30 15 48 +15
29OCT26 40.00 P 0.00 0.00 0.00 1.99 -0.31 30 0 303 0
29OCT26 41.00 P 0.00 0.00 0.00 2.47 -0.36 30 0 173 0
29OCT26 42.00 P 0.00 0.00 0.00 3.01 -0.40 31 0 364 0
29OCT26 43.00 P 3.82 3.83 3.59 3.59 -0.35 31 45 60 +45
29OCT26 44.00 P 0.00 0.00 0.00 4.13 -0.50 30 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.81 -0.54 30 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.54 -0.59 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.31 -0.64 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.34 -0.69 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.21 -0.74 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.12 -0.76 35 0 0 0
30DEC26 29.00 P 0.29 0.29 0.29 0.16 -0.03 30 38 82 +38
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.06 30 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.07 30 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.09 30 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 -0.13 30 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 -0.17 30 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 1.32 -0.21 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.62 -0.23 29 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 2.01 -0.24 29 0 71 0
30DEC26 39.00 P 2.35 2.35 2.35 2.42 -0.29 29 17 351 +17
30DEC26 40.00 P 0.00 0.00 0.00 2.88 -0.34 29 0 340 0
30DEC26 41.00 P 0.00 0.00 0.00 3.41 -0.47 29 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 4.11 -0.40 30 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 4.70 -0.46 30 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.36 -0.51 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.06 -0.55 30 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.59 -0.78 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.36 -0.57 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.17 -0.59 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.01 -0.61 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.88 -0.60 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.95 -0.83 23 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.38 -0.74 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.78 -0.78 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.21 -0.79 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.65 -0.80 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.13 -0.78 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.59 -0.79 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.02 -0.83 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.56 -0.14 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.73 -0.17 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.19 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 -0.16 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.44 -0.21 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.72 -0.27 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.05 -0.33 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 -0.38 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.87 -0.40 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.34 -0.45 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.86 -0.47 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 -0.67 27 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.16 -0.55 28 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.70 -0.69 28 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.36 -0.53 27 0 2 0
30MAR27 46.00 P 7.00 7.00 7.00 7.09 -0.51 28 2 30 -2
30MAR27 47.00 P 0.00 0.00 0.00 7.84 -0.53 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.62 -0.55 28 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.42 -0.57 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.24 -0.60 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.42 -0.62 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.68 -0.64 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.02 -0.66 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.29 -0.78 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.70 -0.80 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.14 -0.80 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.59 -0.80 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.03 -0.83 0 0 0 0
29JUN27 31.00 P 1.07 1.07 1.07 0.93 -0.13 30 3 3 0
29JUN27 32.00 P 0.00 0.00 0.00 1.15 -0.17 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.42 -0.17 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.71 -0.20 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.00 -0.23 30 0 52 0
29JUN27 36.00 P 0.00 0.00 0.00 2.32 -0.27 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.69 -0.29 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.09 -0.38 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.54 -0.39 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.08 -0.36 29 0 50 0
29JUN27 41.00 P 0.00 0.00 0.00 4.60 -0.38 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.15 -0.37 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.67 -0.49 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.30 -0.48 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.95 -0.52 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.72 -0.48 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.34 -0.60 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.15 -0.55 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.84 -0.64 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.73 -0.56 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.65 -0.74 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.95 -0.64 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.21 -0.66 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.52 -0.69 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.88 -0.71 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.28 -0.72 28 0 0 0
TOTAL PUT 1,016 32,889 +551
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$ 7.84
30JUL26 4.80 C 0.00 0.00 0.00 3.05 -0.03 75 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.97 -0.01 105 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.85 -0.03 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.60 -0.02 57 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.36 -0.01 72 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.86 -0.02 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.63 -0.01 60 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.37 -0.03 47 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.16 -0.01 53 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 0.96 -0.02 54 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 0.77 -0.03 53 0 615 0
30JUL26 7.50 C 0.00 0.00 0.00 0.62 -0.02 55 0 950 0
30JUL26 7.75 C 0.45 0.47 0.45 0.47 -0.03 54 32 543 +30
30JUL26 8.00 C 0.44 0.44 0.33 0.37 -0.02 56 137 1,604 +123
30JUL26 8.25 C 0.37 0.37 0.26 0.26 -0.04 54 133 1,282 +103
30JUL26 8.50 C 0.29 0.29 0.20 0.20 -0.03 56 458 1,751 +358
30JUL26 8.75 C 0.19 0.19 0.17 0.14 -0.03 55 49 324 +20
30JUL26 9.00 C 0.18 0.18 0.14 0.10 -0.02 56 90 1,189 +27
30JUL26 9.25 C 0.10 0.10 0.10 0.07 -0.02 56 30 314 -30
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 865 0
30JUL26 9.75 C 0.08 0.08 0.08 0.03 -0.01 56 1 314 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 1,154 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 274 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 491 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.07 -0.01 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.97 -0.01 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.90 +0.02 75 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.39 -0.01 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.13 -0.03 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.92 -0.01 53 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.69 -0.02 51 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.52 +0.02 57 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.30 0.00 53 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 1.12 0.00 53 0 381 0
28AUG26 7.25 C 0.00 0.00 0.00 0.95 -0.02 52 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 0.81 -0.01 53 0 372 0
28AUG26 7.75 C 0.70 0.70 0.70 0.68 -0.01 53 2 553 0
28AUG26 8.00 C 0.63 0.63 0.63 0.57 -0.01 53 30 642 0
28AUG26 8.25 C 0.57 0.57 0.53 0.48 -0.01 54 60 857 +30
28AUG26 8.50 C 0.00 0.00 0.00 0.40 -0.01 54 0 1,127 0
28AUG26 8.75 C 0.34 0.34 0.34 0.32 -0.02 54 100 786 0
28AUG26 9.00 C 0.30 0.30 0.30 0.26 -0.02 54 1 676 +1
28AUG26 9.25 C 0.29 0.29 0.23 0.21 -0.02 54 190 572 -40
28AUG26 9.50 C 0.21 0.21 0.21 0.17 -0.01 54 59 846 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 -0.02 53 0 1,273 0
28AUG26 10.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 1,012 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 210 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 0.00 56 0 240 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 -0.01 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.00 0.00 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.90 0.00 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.63 -0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 -0.02 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 -0.02 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 -0.01 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 -0.04 46 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 -0.03 47 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 -0.03 48 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 -0.02 49 4 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 -0.02 49 0 148 0
29SEP26 7.50 C 0.93 0.93 0.93 0.94 -0.02 50 1 499 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.82 -0.01 50 4 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.01 50 0 954 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 -0.01 50 0 967 0
29SEP26 8.50 C 0.55 0.55 0.55 0.53 -0.01 51 75 1,067 +75
29SEP26 8.75 C 0.00 0.00 0.00 0.47 0.00 52 0 1,613 0
29SEP26 9.00 C 0.47 0.47 0.40 0.40 -0.01 52 12 3,648 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.01 52 0 343 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.01 52 0 696 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.01 52 0 581 0
29SEP26 10.00 C 0.24 0.24 0.24 0.21 0.00 53 45 1,080 +45
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 721 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 52 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 52 0 302 0
29SEP26 12.00 C 0.10 0.10 0.10 0.05 0.00 53 20 410 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 54 0 510 0
29SEP26 13.00 C 0.09 0.09 0.09 0.03 0.00 55 120 278 +14
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 54 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.00 -0.03 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.92 -0.01 54 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.68 -0.02 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.44 -0.03 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.20 -0.05 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.99 -0.05 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.79 -0.05 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.62 -0.03 48 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.45 -0.03 48 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.28 -0.04 48 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 0.00 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.02 0.00 49 0 0 0
29OCT26 7.75 C 0.89 0.89 0.88 0.90 -0.01 50 60 132 +60
29OCT26 8.00 C 0.00 0.00 0.00 0.80 0.00 50 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.71 0.00 51 0 40 0
29OCT26 8.50 C 0.00 0.00 0.00 0.62 -0.01 51 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.54 -0.01 51 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.47 -0.02 51 0 2 0
29OCT26 9.25 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.35 -0.01 51 0 33 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 -0.01 51 0 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
29OCT26 10.50 C 0.25 0.25 0.25 0.19 -0.01 50 30 30 +30
29OCT26 11.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.13 -0.01 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.03 -0.02 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.95 -0.01 52 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.73 -0.01 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 -0.01 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 -0.02 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 -0.03 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.94 -0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.03 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 -0.04 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.03 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.31 -0.01 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 0.00 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 0.00 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 0.00 50 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.02 50 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 0.00 50 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.02 50 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.01 50 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.02 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 -0.01 50 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.01 50 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.01 50 0 231 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.01 49 0 432 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 0.00 50 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 0.00 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 49 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 0.00 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 49 0 134 0
30MAR27 4.80 C 0.00 0.00 0.00 3.16 -0.05 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.09 -0.04 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.00 -0.05 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.82 -0.02 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.60 -0.05 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.42 -0.05 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 -0.01 50 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.09 -0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 -0.04 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 -0.03 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.64 -0.05 48 0 121 0
30MAR27 7.25 C 0.00 0.00 0.00 1.54 -0.03 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.44 -0.01 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.33 -0.01 49 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 -0.03 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.15 -0.02 50 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 1.06 -0.02 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.98 -0.02 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 -0.02 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 -0.01 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 -0.01 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.02 49 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.01 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.01 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.01 49 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 0.00 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 0.00 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 0.00 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 3.26 -0.05 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.19 -0.02 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.11 -0.03 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.93 -0.03 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.75 -0.01 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.57 -0.05 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 -0.03 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 -0.03 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.11 -0.03 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.99 -0.01 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 -0.01 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.74 0.00 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.61 -0.03 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.52 -0.02 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.33 -0.01 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 -0.01 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 -0.01 48 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.10 -0.01 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.03 -0.01 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 0.00 49 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 -0.01 49 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
TOTAL CALL 1,743 50,834 +847
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 0.00 0.00 0.01 -0.01 57 0 917 0
30JUL26 6.25 P 0.02 0.03 0.02 0.02 -0.01 56 401 735 -399
30JUL26 6.50 P 0.04 0.05 0.04 0.04 -0.01 56 410 835 -143
30JUL26 6.75 P 0.07 0.07 0.07 0.07 -0.01 56 280 1,083 +180
30JUL26 7.00 P 0.11 0.13 0.10 0.11 -0.01 55 103 1,033 +62
30JUL26 7.25 P 0.19 0.19 0.18 0.17 -0.02 54 121 837 -1
30JUL26 7.50 P 0.22 0.30 0.22 0.27 -0.01 56 222 1,279 +40
30JUL26 7.75 P 0.33 0.42 0.33 0.38 -0.02 56 1,015 1,591 +1,014
30JUL26 8.00 P 0.53 0.53 0.53 0.52 -0.01 57 4 961 0
30JUL26 8.25 P 0.00 0.00 0.00 0.68 -0.01 57 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 0.86 -0.01 58 0 180 0
30JUL26 8.75 P 0.00 0.00 0.00 1.06 0.00 59 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.28 +0.01 62 0 64 0
30JUL26 9.25 P 0.00 0.00 0.00 1.51 +0.02 66 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.74 +0.01 68 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.99 +0.04 74 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.23 +0.04 77 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.71 +0.03 82 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.19 +0.02 84 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.68 -0.01 87 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.19 +0.04 100 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.68 +0.03 102 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.19 +0.03 115 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.69 +0.04 122 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.18 +0.03 122 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 0.01 -0.01 53 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 55 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 0.00 54 0 869 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 -0.01 54 0 1,217 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 0.00 55 0 572 0
28AUG26 6.75 P 0.19 0.19 0.19 0.19 0.00 54 175 1,442 -175
28AUG26 7.00 P 0.26 0.26 0.26 0.25 -0.02 53 75 700 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 -0.01 53 0 729 0
28AUG26 7.50 P 0.39 0.44 0.39 0.44 -0.02 53 101 856 +100
28AUG26 7.75 P 0.56 0.57 0.56 0.57 -0.01 54 3 592 0
28AUG26 8.00 P 0.73 0.73 0.73 0.71 -0.01 54 200 147 -100
28AUG26 8.25 P 0.88 0.88 0.88 0.87 0.00 55 30 120 +30
28AUG26 8.50 P 0.00 0.00 0.00 1.04 0.00 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.22 0.00 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.42 +0.01 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.63 +0.01 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.84 +0.01 59 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 2.07 +0.02 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.29 +0.01 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.73 -0.01 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.22 0.00 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.72 +0.03 71 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 0.00 54 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 53 0 595 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 52 0 956 0
29SEP26 6.00 P 0.13 0.13 0.13 0.12 0.00 52 240 714 +137
29SEP26 6.25 P 0.18 0.18 0.18 0.17 +0.01 52 400 2,289 -154
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.01 53 0 1,045 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.01 53 0 1,200 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 0.00 52 0 2,914 0
29SEP26 7.25 P 0.42 0.42 0.42 0.47 0.00 52 150 771 -150
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.01 52 0 873 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.01 53 0 397 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.02 54 0 415 0
29SEP26 8.25 P 0.92 0.92 0.92 1.02 +0.02 54 30 3,361 +30
29SEP26 8.50 P 0.00 0.00 0.00 1.18 +0.01 54 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 +0.02 54 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 +0.02 55 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 +0.02 55 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.03 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 +0.02 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.38 +0.03 58 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.83 +0.02 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 +0.03 64 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.78 +0.01 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.23 -0.01 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.72 0.00 67 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.20 0.00 67 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.69 0.00 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.18 0.00 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.68 +0.01 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.17 +0.01 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.69 +0.03 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.17 +0.01 79 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 51 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 0.00 51 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 0.00 50 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 0.00 50 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.19 0.00 50 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 0.00 50 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.31 -0.01 49 0 42 0
29OCT26 6.75 P 0.00 0.00 0.00 0.39 -0.01 49 0 17 0
29OCT26 7.00 P 0.00 0.00 0.00 0.49 -0.01 49 0 216 0
29OCT26 7.25 P 0.55 0.55 0.55 0.59 -0.01 49 60 356 +60
29OCT26 7.50 P 0.00 0.00 0.00 0.72 0.00 49 0 196 0
29OCT26 7.75 P 0.00 0.00 0.00 0.85 -0.01 49 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 1.00 -0.01 50 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 1.17 0.00 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.33 -0.02 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.51 -0.02 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.70 -0.01 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.89 -0.02 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.11 +0.02 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.31 +0.01 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.52 0.00 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.97 +0.01 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.43 +0.02 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 50 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 49 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 0.00 50 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 0.00 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 0.00 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 0.00 49 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 0.00 49 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.01 49 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 -0.01 48 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.01 49 0 440 0
30DEC26 7.25 P 0.76 0.76 0.76 0.76 -0.01 48 20 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.01 49 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.01 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 0.00 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 -0.02 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.01 50 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.01 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 0.00 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.01 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 0.00 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.01 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.01 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 +0.01 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 +0.01 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.98 +0.02 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.44 +0.02 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 +0.02 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.38 +0.02 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.85 +0.02 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.33 +0.02 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.81 +0.02 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.28 +0.01 59 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 0.00 49 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 0.00 49 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 0.00 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 +0.01 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 0.00 48 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 +0.01 48 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 0.00 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 0.00 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 0.00 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 0.00 47 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 0.00 48 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 -0.04 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 +0.03 49 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.56 -0.01 50 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 0.00 50 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 0.00 50 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 0.00 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 0.00 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 0.00 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 0.00 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 +0.02 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.65 +0.01 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.08 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.54 +0.02 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.99 +0.02 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.44 +0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.90 +0.01 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.37 +0.01 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.84 +0.01 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 0.00 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 +0.01 49 0 6 0
29JUN27 5.75 P 0.49 0.49 0.49 0.49 0.00 49 1 34 +1
29JUN27 6.00 P 0.00 0.00 0.00 0.58 0.00 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 0.00 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.78 0.00 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 -0.01 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 -0.01 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 0.00 48 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.26 -0.01 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 -0.01 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.56 +0.01 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.71 0.00 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.91 +0.04 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 -0.01 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 +0.04 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 +0.02 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.59 +0.01 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.78 +0.01 50 0 0 0
29JUN27 10.00 P 3.00 3.00 3.00 2.97 0.00 50 5 10 +5
29JUN27 10.50 P 0.00 0.00 0.00 3.37 0.00 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.78 0.00 51 0 0 0
TOTAL PUT 4,046 46,142 +537
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$ 7.01
30JUL26 4.80 C 0.00 0.00 0.00 2.22 +0.29 60 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.12 +0.29 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.02 +0.29 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.77 +0.29 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 +0.29 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 +0.29 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.02 +0.28 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.78 +0.27 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.56 +0.25 30 0 170 0
30JUL26 6.75 C 0.00 0.00 0.00 0.35 +0.18 27 0 13 0
30JUL26 7.00 C 0.00 0.00 0.00 0.21 +0.12 28 0 112 0
30JUL26 7.25 C 0.08 0.09 0.08 0.11 +0.07 29 60 90 +60
30JUL26 7.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 +0.02 32 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.23 +0.29 31 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.13 +0.29 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.03 +0.29 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.78 +0.29 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.53 +0.30 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.29 +0.28 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.05 +0.27 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.80 +0.22 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 +0.20 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.43 +0.17 25 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 +0.13 25 0 101 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 +0.08 25 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 +0.06 27 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 +0.04 27 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 +0.29 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 +0.29 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 +0.29 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 +0.30 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 +0.31 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 +0.31 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 +0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 +0.27 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 +0.22 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 +0.23 25 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 +0.18 25 0 610 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.15 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.11 25 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.08 26 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.06 26 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.03 26 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.24 +0.29 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.13 +0.29 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 +0.30 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.80 +0.30 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.56 +0.29 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.32 +0.24 19 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.10 +0.23 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.92 +0.24 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.72 +0.20 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.57 +0.18 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.43 +0.15 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.32 +0.12 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.23 +0.09 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.25 +0.30 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 +0.31 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.30 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.30 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 +0.28 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.28 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.24 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 +0.22 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 +0.18 23 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.15 23 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.13 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.09 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.07 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.06 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.04 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.03 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.26 +0.30 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.17 +0.31 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.07 +0.30 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.83 +0.29 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.60 +0.27 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.39 +0.28 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 +0.26 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.97 +0.20 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 +0.18 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 +0.15 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 +0.13 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 +0.11 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.10 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.09 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.07 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.06 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.04 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.26 +0.28 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.17 +0.28 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.08 +0.28 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.85 +0.27 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 +0.27 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.44 +0.26 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.25 +0.24 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.04 +0.19 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.92 +0.20 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.77 +0.16 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.64 +0.13 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 +0.11 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 +0.10 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.39 +0.10 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 +0.09 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.26 +0.07 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
TOTAL CALL 60 7,546 +60
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.02 33 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.05 30 0 163 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.11 29 0 252 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.17 29 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.35 -0.20 30 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 -0.23 33 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 -0.26 35 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 -0.30 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 -0.30 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.30 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.79 -0.29 69 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.05 -0.28 78 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 -0.27 87 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.56 -0.27 93 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.82 -0.26 102 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.06 -0.27 104 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.57 -0.26 118 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.07 -0.26 127 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.57 -0.26 136 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.05 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.08 26 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.15 -0.13 26 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.26 -0.17 26 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.41 -0.19 27 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 -0.22 27 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 -0.24 29 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.03 -0.29 31 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.28 -0.30 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.53 -0.30 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.79 -0.29 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.05 -0.28 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.31 -0.27 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.56 -0.27 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.82 -0.26 69 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.07 -0.26 73 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.57 -0.26 80 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.07 -0.26 86 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.57 -0.26 93 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.02 27 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.04 27 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.08 26 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.11 25 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.15 25 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.18 25 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.20 26 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.23 26 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.27 29 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 -0.29 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.29 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.29 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.28 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 -0.27 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 -0.27 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 -0.26 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 -0.26 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.57 -0.26 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.07 -0.26 70 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.57 -0.26 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.11 -0.06 26 0 3 0
29OCT26 6.50 P 0.18 0.18 0.18 0.17 -0.08 25 30 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.26 -0.12 26 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 -0.16 25 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.52 -0.18 26 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.69 -0.18 27 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.85 -0.23 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.06 -0.28 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.31 -0.27 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.54 -0.29 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.79 -0.29 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.05 -0.28 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.03 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.04 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.06 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.08 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.10 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.11 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.16 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.19 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.20 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.21 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 -0.23 25 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 -0.22 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.25 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.27 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.27 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 -0.28 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.30 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.30 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.86 -0.30 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 -0.30 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.60 -0.30 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.09 -0.31 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.58 -0.31 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.04 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.05 25 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.09 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.11 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.12 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.15 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.16 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 -0.18 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 -0.19 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 -0.20 25 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 -0.20 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 -0.21 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 -0.27 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 -0.27 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.27 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 -0.29 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 -0.29 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 -0.29 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.61 -0.29 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.59 -0.30 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.07 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 -0.09 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 -0.11 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 -0.12 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 -0.14 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.70 -0.14 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 -0.17 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 -0.20 25 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 -0.24 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 -0.22 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 -0.22 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.81 -0.22 27 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 -0.25 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.24 -0.23 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.43 -0.27 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.66 -0.28 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.89 -0.30 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.13 -0.30 24 0 0 0
TOTAL PUT 30 8,519 0
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$ 4.53
30JUL26 3.40 C 0.00 0.00 0.00 1.15 +0.15 71 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.05 +0.15 64 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 +0.13 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.83 +0.13 0 0 0 0
30JUL26 3.80 C 0.77 0.77 0.77 0.74 +0.14 36 23 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.63 +0.13 0 0 0 0
30JUL26 4.00 C 0.45 0.45 0.45 0.56 +0.15 41 6 31 0
30JUL26 4.10 C 0.00 0.00 0.00 0.46 +0.14 35 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.36 +0.13 29 0 60 0
30JUL26 4.30 C 0.28 0.28 0.28 0.27 +0.10 26 1 463 0
30JUL26 4.40 C 0.19 0.20 0.19 0.20 +0.08 27 2,002 1,405 -597
30JUL26 4.50 C 0.11 0.15 0.11 0.12 +0.04 22 70 291 +54
30JUL26 4.60 C 0.08 0.12 0.08 0.09 +0.04 26 2,107 863 -1,389
30JUL26 4.70 C 0.05 0.05 0.05 0.05 +0.02 25 1 38 +1
30JUL26 4.80 C 0.03 0.05 0.03 0.03 +0.01 25 56 209 +55
30JUL26 4.90 C 0.03 0.03 0.03 0.02 +0.01 27 2 224 0
30JUL26 5.00 C 0.02 0.02 0.02 0.01 0.00 26 6 960 +6
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 582 0
30JUL26 5.50 C 0.01 0.01 0.01 0.01 0.00 45 11 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.15 +0.13 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.05 +0.13 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.94 +0.12 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.84 +0.12 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.75 +0.12 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.65 +0.12 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 +0.13 25 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.48 +0.14 28 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.39 +0.13 26 0 90 0
28AUG26 4.30 C 0.35 0.35 0.35 0.31 +0.12 25 11 1,210 -1
28AUG26 4.40 C 0.19 0.19 0.19 0.24 +0.10 24 30 1,700 0
28AUG26 4.50 C 0.17 0.17 0.17 0.18 +0.09 24 20 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.13 +0.07 24 3 258 +3
28AUG26 4.70 C 0.11 0.11 0.11 0.09 +0.05 23 2 54 +2
28AUG26 4.80 C 0.00 0.00 0.00 0.06 +0.04 23 0 571 0
28AUG26 4.90 C 0.07 0.08 0.07 0.04 +0.03 23 40 139 +10
28AUG26 5.00 C 0.06 0.06 0.06 0.03 +0.02 24 12 560 +12
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 358 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 515 0
28AUG26 6.25 C 0.01 0.01 0.01 0.01 0.00 47 300 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.16 +0.14 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 +0.13 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 +0.13 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.14 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 +0.13 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 +0.13 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.13 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 +0.12 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 +0.11 28 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 +0.10 28 0 82 0
29SEP26 4.40 C 0.27 0.27 0.27 0.27 +0.09 27 1 91 0
29SEP26 4.50 C 0.24 0.24 0.24 0.22 +0.08 28 1 108 +1
29SEP26 4.60 C 0.19 0.19 0.19 0.17 +0.06 27 5 95 +5
29SEP26 4.70 C 0.13 0.13 0.13 0.13 +0.05 27 100 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.04 27 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.04 28 0 462 0
29SEP26 5.00 C 0.09 0.09 0.09 0.06 +0.03 28 5 2,361 +5
29SEP26 5.25 C 0.06 0.06 0.06 0.03 +0.01 29 5 1,473 +5
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 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 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.16 +0.14 44 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.05 +0.13 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.96 +0.14 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.86 +0.13 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.76 +0.13 30 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.67 +0.13 30 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.58 +0.12 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 +0.12 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.43 +0.11 29 0 90 0
29OCT26 4.30 C 0.33 0.33 0.32 0.37 +0.11 30 60 60 +60
29OCT26 4.40 C 0.00 0.00 0.00 0.31 +0.10 30 0 30 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.10 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 +0.08 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.17 +0.07 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.14 +0.06 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.11 +0.05 29 0 0 0
29OCT26 5.00 C 0.12 0.12 0.12 0.09 +0.04 29 1 1 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 33 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 +0.15 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 +0.15 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 +0.14 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 +0.13 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 +0.13 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 +0.13 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 +0.12 29 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 +0.12 29 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 +0.11 29 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 +0.08 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.09 28 0 121 0
30DEC26 4.50 C 0.31 0.31 0.31 0.30 +0.08 28 2 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.07 28 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.07 29 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.06 28 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.05 28 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 10,599 0
30DEC26 5.25 C 0.13 0.13 0.13 0.09 +0.03 28 15 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.02 28 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 483 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
30DEC26 8.00 C 0.02 0.02 0.02 0.01 0.00 40 10 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.17 +0.15 35 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 +0.14 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 +0.14 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.13 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.13 30 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.12 29 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.10 28 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 +0.10 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 +0.10 28 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 +0.09 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 +0.08 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 +0.07 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 +0.07 27 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 +0.06 27 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.04 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 +0.03 27 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 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 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.18 +0.14 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 +0.14 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 +0.13 29 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 +0.12 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.12 28 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 +0.12 28 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.72 +0.13 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 +0.12 28 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.61 +0.11 28 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 +0.11 28 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.51 +0.10 28 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 +0.08 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 +0.09 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.08 28 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 +0.08 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 +0.07 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 +0.06 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.23 +0.06 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.18 +0.05 28 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.14 +0.04 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 +0.02 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
29JUN27 7.00 C 0.09 0.09 0.09 0.04 +0.02 29 1 77 +1
29JUN27 7.25 C 0.08 0.08 0.08 0.03 +0.02 29 1 127 +1
29JUN27 7.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 64 0
TOTAL CALL 4,910 66,994 -1,765
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.02 28 0 220 0
30JUL26 4.30 P 0.04 0.04 0.04 0.03 -0.04 25 13 191 -13
30JUL26 4.40 P 0.05 0.05 0.05 0.06 -0.05 26 15 323 +5
30JUL26 4.50 P 0.11 0.11 0.11 0.10 -0.08 26 10 706 0
30JUL26 4.60 P 0.00 0.00 0.00 0.15 -0.09 25 0 240 0
30JUL26 4.70 P 0.00 0.00 0.00 0.22 -0.12 26 0 398 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 -0.13 27 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.39 -0.14 29 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 -0.14 34 0 1,442 0
30JUL26 5.25 P 0.00 0.00 0.00 0.73 -0.14 40 0 355 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 -0.12 56 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 -0.14 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 -0.14 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 -0.13 74 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 -0.13 82 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.23 -0.13 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.48 -0.13 95 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.73 -0.13 101 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.98 -0.13 107 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.23 -0.13 113 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.48 -0.13 118 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 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 -0.01 23 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 -0.03 22 0 918 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 -0.04 22 0 907 0
28AUG26 4.30 P 0.00 0.00 0.00 0.12 -0.06 22 0 190 0
28AUG26 4.40 P 0.14 0.14 0.13 0.17 -0.07 22 2 1,564 0
28AUG26 4.50 P 0.22 0.22 0.19 0.23 -0.09 21 67 168 -5
28AUG26 4.60 P 0.00 0.00 0.00 0.30 -0.10 21 3 246 0
28AUG26 4.70 P 0.36 0.36 0.36 0.38 -0.11 21 13 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 -0.12 18 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.55 -0.12 13 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.64 -0.13 0 0 223 0
28AUG26 5.25 P 0.00 0.00 0.00 0.87 -0.14 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 -0.14 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 -0.14 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.60 -0.13 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.84 -0.13 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.08 -0.13 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.80 -0.14 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.04 -0.14 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.29 -0.13 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.53 -0.13 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.03 25 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 123 0
29SEP26 4.10 P 0.09 0.10 0.09 0.11 -0.04 26 331 3,062 -4
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.05 27 0 2,124 0
29SEP26 4.30 P 0.19 0.19 0.19 0.19 -0.06 26 5 1,420 -5
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.07 26 0 2,741 0
29SEP26 4.50 P 0.29 0.29 0.29 0.30 -0.08 26 5 283 -5
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.09 25 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.09 26 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.10 25 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.11 24 0 441 0
29SEP26 5.00 P 0.67 0.67 0.67 0.67 -0.12 22 5 2,376 -5
29SEP26 5.25 P 0.00 0.00 0.00 0.91 -0.12 25 0 1,497 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 -0.14 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 -0.12 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 -0.11 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 -0.11 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 -0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29OCT26 3.80 P 0.05 0.05 0.05 0.06 -0.02 27 60 60 +60
29OCT26 3.90 P 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
29OCT26 4.00 P 0.09 0.09 0.09 0.12 -0.02 28 183 188 +183
29OCT26 4.10 P 0.12 0.12 0.12 0.15 -0.03 28 325 745 +265
29OCT26 4.20 P 0.18 0.18 0.18 0.19 -0.04 28 10 17 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 -0.04 28 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.29 -0.05 28 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.40 -0.07 26 0 30 0
29OCT26 4.70 P 0.00 0.00 0.00 0.47 -0.08 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 -0.09 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.62 -0.10 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.70 -0.11 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.91 -0.12 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.15 -0.12 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 -0.10 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 3.90 P 0.10 0.10 0.10 0.13 -0.02 27 22 309 0
30DEC26 4.00 P 0.13 0.13 0.12 0.16 -0.03 27 10 293 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.03 27 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.04 27 0 316 0
30DEC26 4.30 P 0.27 0.27 0.27 0.28 -0.05 26 8 559 -1
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.05 27 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.06 27 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.08 26 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.08 26 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.08 26 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.09 26 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.09 26 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.11 25 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 -0.12 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.13 23 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 -0.12 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 -0.14 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 -0.03 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 -0.03 26 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 -0.05 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.05 26 0 226 0
30MAR27 4.30 P 0.31 0.31 0.31 0.33 -0.06 26 1 1,132 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.06 26 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.07 25 0 87 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.08 25 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.09 25 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.09 25 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.09 25 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 -0.09 25 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 -0.10 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.11 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.11 26 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 -0.13 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 5 0
29JUN27 3.60 P 0.11 0.11 0.10 0.13 -0.02 27 5 9 +5
29JUN27 3.70 P 0.13 0.13 0.13 0.16 -0.02 27 2 13 +2
29JUN27 3.80 P 0.16 0.16 0.16 0.19 -0.03 27 1 4 +1
29JUN27 3.90 P 0.00 0.00 0.00 0.22 -0.04 27 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.30 -0.04 27 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 -0.04 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.39 -0.05 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 -0.05 27 0 362 0
29JUN27 4.50 P 0.48 0.48 0.48 0.50 -0.06 27 22 65 +22
29JUN27 4.60 P 0.55 0.55 0.55 0.56 -0.07 27 2 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 -0.07 26 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 -0.07 27 0 9 0
29JUN27 4.90 P 0.74 0.74 0.74 0.78 -0.07 28 1 6 +1
29JUN27 5.00 P 0.82 0.82 0.82 0.85 -0.08 28 1 147 +1
29JUN27 5.25 P 0.00 0.00 0.00 1.04 -0.09 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.24 -0.10 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.46 -0.10 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.10 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 -0.14 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 -0.13 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
TOTAL PUT 1,122 52,876 +518
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$ 27.44
30JUL26 17.50 C 0.00 0.00 0.00 10.08 -0.21 108 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.47 -0.38 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.94 -0.36 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.59 -0.26 93 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.11 -0.24 90 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.60 -0.26 83 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.46 -0.42 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.50 -0.36 44 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.64 -0.15 56 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.63 -0.25 44 0 27 0
30JUL26 25.00 C 2.80 2.80 2.80 2.79 -0.25 44 30 274 +30
30JUL26 26.00 C 0.00 0.00 0.00 2.02 -0.28 43 0 379 0
30JUL26 27.00 C 0.00 0.00 0.00 1.40 -0.25 42 0 1,206 0
30JUL26 28.00 C 1.10 1.10 0.91 0.94 -0.22 43 158 1,309 -65
30JUL26 29.00 C 0.68 0.77 0.62 0.64 -0.17 45 61 1,324 +51
30JUL26 30.00 C 0.40 0.40 0.40 0.39 -0.13 45 6 430 0
30JUL26 31.00 C 0.31 0.31 0.28 0.23 -0.09 45 15 367 -11
30JUL26 32.00 C 0.26 0.26 0.20 0.13 -0.06 45 46 259 +13
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 85 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 58 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
28AUG26 18.00 C 0.00 0.00 0.00 9.54 -0.37 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.05 -0.28 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.62 -0.30 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.24 -0.12 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.65 -0.31 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.71 -0.21 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.79 -0.23 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.99 -0.18 51 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.16 -0.04 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.31 -0.14 44 0 85 0
28AUG26 26.00 C 2.60 2.60 2.60 2.59 -0.22 42 15 162 0
28AUG26 27.00 C 0.00 0.00 0.00 2.05 -0.21 43 0 134 0
28AUG26 28.00 C 1.78 1.78 1.78 1.60 -0.12 44 7 151 +7
28AUG26 29.00 C 1.33 1.33 1.33 1.22 -0.12 44 15 257 +15
28AUG26 30.00 C 1.02 1.02 1.02 0.94 -0.06 44 1 113 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.72 -0.02 45 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 0.53 0.00 45 0 193 0
28AUG26 33.00 C 0.00 0.00 0.00 0.38 0.00 45 0 397 0
28AUG26 34.00 C 0.43 0.45 0.34 0.27 0.00 45 105 339 +59
28AUG26 35.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.13 0.00 45 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 0.00 45 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 10.21 -0.26 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.67 -0.31 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.31 -0.19 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.69 -0.33 48 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.24 -0.31 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.77 -0.30 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.88 -0.28 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.79 -0.48 37 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.16 -0.28 44 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.29 -0.29 40 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.68 -0.20 42 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.00 -0.25 41 0 218 0
29SEP26 27.00 C 0.00 0.00 0.00 2.46 -0.21 41 0 1,163 0
29SEP26 28.00 C 0.00 0.00 0.00 2.03 -0.16 42 0 441 0
29SEP26 29.00 C 0.00 0.00 0.00 1.66 -0.14 42 0 107 0
29SEP26 30.00 C 1.44 1.44 1.31 1.35 -0.13 43 36 122 +2
29SEP26 31.00 C 0.00 0.00 0.00 1.10 -0.10 43 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 0.86 -0.09 43 0 158 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.08 43 0 243 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.07 43 0 154 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.05 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 -0.04 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 8.73 -0.29 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.28 -0.27 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.83 -0.24 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.96 -0.23 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.13 -0.23 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.36 -0.22 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.64 -0.21 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.99 -0.20 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.30 -0.23 40 0 30 0
29OCT26 27.00 C 2.92 2.92 2.77 2.80 -0.20 40 30 135 +30
29OCT26 28.00 C 2.46 2.46 2.29 2.36 -0.17 41 120 438 +120
29OCT26 29.00 C 2.07 2.08 1.90 1.98 -0.16 41 90 375 +90
29OCT26 30.00 C 0.00 0.00 0.00 1.67 -0.13 42 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 1.40 -0.12 42 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 1.16 -0.10 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.94 -0.09 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.61 -0.07 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.49 -0.06 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.29 -0.34 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.82 -0.34 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.31 -0.40 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.85 -0.41 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.43 -0.39 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.98 -0.41 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.27 -0.28 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.48 -0.28 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.67 -0.34 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.02 -0.31 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.49 -0.19 41 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.93 -0.18 41 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.32 -0.38 39 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.92 -0.18 40 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.54 -0.16 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.19 -0.19 40 0 96 0
30DEC26 31.00 C 2.07 2.07 2.07 1.93 -0.12 41 40 56 +40
30DEC26 32.00 C 0.00 0.00 0.00 1.66 -0.09 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 -0.10 41 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.20 -0.09 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.02 -0.08 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.86 -0.07 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.73 -0.06 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 -0.06 41 0 5 0
30DEC26 39.00 C 0.67 0.67 0.67 0.51 -0.05 41 1 79 +1
30MAR27 17.50 C 0.00 0.00 0.00 10.41 -0.41 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.06 -0.33 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.57 -0.40 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.12 -0.43 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.72 -0.42 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.33 -0.41 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.66 -0.31 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.89 -0.35 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.32 -0.23 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.69 -0.23 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.04 -0.29 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.54 -0.11 41 0 79 0
30MAR27 27.00 C 3.94 3.94 3.94 4.00 -0.16 40 15 77 +15
30MAR27 28.00 C 0.00 0.00 0.00 3.61 -0.13 41 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.11 -0.29 40 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.88 -0.17 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.58 -0.12 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.31 -0.10 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 -0.10 41 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.80 -0.08 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.59 -0.08 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.40 -0.06 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.24 -0.07 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 10.28 -0.46 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.95 -0.38 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.56 -0.38 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.11 -0.43 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.81 -0.35 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.08 -0.36 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.40 -0.37 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.81 -0.31 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.22 -0.32 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.63 -0.31 41 0 11 0
29JUN27 26.00 C 0.00 0.00 0.00 5.13 -0.25 40 0 51 0
29JUN27 27.00 C 0.00 0.00 0.00 4.67 -0.27 41 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 4.25 -0.25 40 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.86 -0.25 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.55 -0.19 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.23 -0.19 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.92 -0.18 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.65 -0.18 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.39 -0.18 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.16 -0.16 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.96 -0.16 40 0 1 0
29JUN27 37.00 C 1.97 1.97 1.86 1.76 -0.10 40 3 6 +1
TOTAL CALL 794 18,287 +397
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 0.00 0.00 0.01 0.00 55 0 76 0
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 0.06 -0.01 44 0 492 0
30JUL26 24.00 P 0.17 0.20 0.17 0.15 -0.01 45 39 199 -8
30JUL26 25.00 P 0.32 0.37 0.30 0.32 -0.01 45 53 196 +37
30JUL26 26.00 P 0.58 0.67 0.55 0.59 +0.02 45 69 346 +20
30JUL26 27.00 P 0.88 1.10 0.88 0.99 +0.03 45 129 378 +76
30JUL26 28.00 P 1.43 1.60 1.43 1.53 +0.08 46 30 397 -5
30JUL26 29.00 P 2.12 2.12 2.12 2.20 +0.12 47 10 272 -10
30JUL26 30.00 P 0.00 0.00 0.00 2.89 +0.11 44 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.74 +0.15 44 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.64 +0.18 44 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.76 +0.41 61 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.70 +0.31 62 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.78 +0.45 75 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.76 +0.44 80 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.76 +0.44 86 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 0.02 +0.01 45 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 +0.04 45 0 140 0
28AUG26 23.00 P 0.00 0.00 0.00 0.32 +0.06 45 0 56 0
28AUG26 24.00 P 0.52 0.52 0.52 0.52 +0.09 45 2 24 +2
28AUG26 25.00 P 0.00 0.00 0.00 0.77 +0.09 44 0 141 0
28AUG26 26.00 P 1.10 1.12 1.10 1.11 +0.09 44 11 128 +11
28AUG26 27.00 P 1.58 1.60 1.58 1.62 +0.17 46 20 259 +10
28AUG26 28.00 P 1.99 2.20 1.99 2.17 +0.29 46 53 107 +43
28AUG26 29.00 P 2.61 2.61 2.61 2.75 +0.31 45 15 140 +15
28AUG26 30.00 P 0.00 0.00 0.00 3.40 +0.21 45 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 4.28 +0.35 48 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.09 +0.36 49 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.99 +0.32 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.78 +0.21 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.78 +0.24 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.76 +0.28 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.76 +0.35 59 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 0.00 43 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 43 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 43 0 206 0
29SEP26 21.00 P 0.28 0.28 0.28 0.21 +0.01 43 5 155 0
29SEP26 22.00 P 0.37 0.37 0.37 0.35 +0.02 43 45 147 +34
29SEP26 23.00 P 0.60 0.60 0.60 0.54 +0.02 43 2 72 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.03 43 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 +0.05 43 0 570 0
29SEP26 26.00 P 1.49 1.49 1.49 1.48 +0.03 43 15 299 +15
29SEP26 27.00 P 1.86 1.86 1.86 1.96 +0.06 43 2 204 0
29SEP26 28.00 P 0.00 0.00 0.00 2.51 +0.10 43 0 262 0
29SEP26 29.00 P 3.17 3.20 3.15 3.16 +0.17 44 67 216 +67
29SEP26 30.00 P 3.83 3.83 3.83 3.71 +0.11 42 10 232 0
29SEP26 31.00 P 0.00 0.00 0.00 4.58 +0.27 45 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.36 +0.28 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.23 +0.33 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.11 +0.29 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.93 +0.23 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.96 +0.35 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.94 +0.40 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.91 +0.42 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.86 +0.43 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.82 +0.44 59 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.64 +0.31 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 33 0
29OCT26 22.00 P 0.57 0.57 0.57 0.51 +0.02 42 3 22 +3
29OCT26 23.00 P 0.73 0.73 0.73 0.73 +0.02 42 17 63 +17
29OCT26 24.00 P 0.00 0.00 0.00 1.02 +0.04 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.37 +0.05 42 0 30 0
29OCT26 26.00 P 1.78 1.81 1.78 1.77 +0.06 42 30 205 +30
29OCT26 27.00 P 2.09 2.28 2.09 2.26 +0.08 42 105 285 +75
29OCT26 28.00 P 2.78 2.78 2.78 2.81 +0.10 42 15 165 0
29OCT26 29.00 P 3.21 3.55 3.21 3.44 +0.13 43 150 300 +120
29OCT26 30.00 P 0.00 0.00 0.00 3.99 +0.11 41 0 180 0
29OCT26 31.00 P 0.00 0.00 0.00 4.70 +0.13 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.45 +0.15 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.24 +0.15 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.11 +0.20 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.94 +0.19 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.96 +0.32 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.94 +0.40 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 0.00 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 249 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 +0.02 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.03 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 +0.04 41 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.53 +0.06 41 0 62 0
30DEC26 25.00 P 1.88 1.88 1.88 1.93 +0.12 41 15 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.37 +0.09 41 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.88 +0.11 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.45 +0.13 41 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.08 +0.16 42 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.76 +0.27 42 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.47 +0.24 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 +0.20 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 +0.27 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.82 +0.28 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.67 +0.36 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.53 +0.32 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.41 +0.33 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.29 +0.27 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.21 +0.33 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 +0.02 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 +0.03 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 +0.03 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 +0.03 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.01 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 +0.03 40 0 21 0
30MAR27 24.00 P 1.97 1.97 1.97 1.98 +0.04 40 15 122 +15
30MAR27 25.00 P 0.00 0.00 0.00 2.39 +0.08 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.85 +0.08 39 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.37 +0.10 40 0 99 0
30MAR27 28.00 P 0.00 0.00 0.00 3.94 +0.02 39 0 83 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 +0.18 40 0 36 0
30MAR27 30.00 P 0.00 0.00 0.00 5.18 +0.15 40 0 26 0
30MAR27 31.00 P 0.00 0.00 0.00 5.88 +0.21 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.62 +0.23 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.39 +0.25 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.23 +0.32 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.99 +0.28 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.88 +0.31 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.74 +0.33 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.62 -0.01 40 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.95 -0.01 40 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.37 +0.03 40 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.72 +0.09 41 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 2.05 +0.04 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 +0.05 40 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 2.89 +0.07 40 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.38 +0.09 40 0 133 0
29JUN27 27.00 P 0.00 0.00 0.00 3.89 +0.09 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.43 +0.07 39 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 5.11 +0.15 40 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 5.68 +0.08 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.38 +0.20 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.13 +0.24 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.83 +0.21 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.60 +0.22 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.39 +0.23 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.20 +0.18 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.04 +0.20 42 0 0 0
TOTAL PUT 927 15,406 +567
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 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 22 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 1.37 -0.01 20 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 0.94 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 -0.01 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 22 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 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 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 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 -0.01 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 0.79 -0.01 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 0.05 -0.01 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 0.00 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 1.10 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 0.00 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 0.19 -0.01 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 36 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 0.05 -0.01 21 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 30 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 21 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 0.06 -0.01 21 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 0.49 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 0.00 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 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.23
30JUL26 1.60 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.11 +0.01 42 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.06 0.00 40 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.04 0.00 45 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 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 66 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 0.00 111 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.59 +0.02 42 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 2.30 C 0.10 0.10 0.10 0.11 +0.01 41 49 18 -49
28AUG26 2.40 C 0.00 0.00 0.00 0.08 +0.01 42 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 +0.01 44 0 65 0
28AUG26 2.70 C 0.00 0.00 0.00 0.03 +0.01 46 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 43 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 55 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 0.00 40 0 116 0
29SEP26 2.50 C 0.00 0.00 0.00 0.08 0.00 39 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.06 0.00 40 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.05 +0.01 42 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 0.00 40 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 37 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 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 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 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 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 80 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 0.64 +0.02 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.07 +0.01 41 0 53 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 0.00 41 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 0.00 40 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.58 +0.02 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.54 +0.02 35 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.50 +0.01 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.32 +0.02 39 0 30 0
30DEC26 2.20 C 0.00 0.00 0.00 0.27 +0.01 39 0 140 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 0.00 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 +0.01 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 40 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 0.04 +0.01 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 51 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.70 +0.02 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.66 +0.02 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.58 +0.01 35 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.55 +0.01 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.42 0.00 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 0.00 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 0.00 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 0.00 40 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 40 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 38 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 33 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 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.73 +0.01 36 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.59 +0.01 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 0.00 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 49 4,035 -49
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 130 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 0.00 43 0 2,001 0
30JUL26 2.20 P 0.07 0.07 0.07 0.08 -0.01 44 1 5 +1
30JUL26 2.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.21 -0.02 47 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.30 -0.01 53 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.39 -0.02 56 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.49 -0.01 65 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.58 -0.02 64 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.68 -0.01 71 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.78 -0.01 78 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.88 -0.01 84 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.98 -0.01 91 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.08 -0.01 96 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.18 -0.01 102 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.28 -0.01 107 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.38 -0.01 113 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.48 -0.01 118 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.58 -0.01 123 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.68 -0.01 128 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.78 -0.01 132 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.88 -0.01 137 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 0.00 41 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.18 -0.01 43 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.32 -0.02 44 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.50 -0.02 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.59 -0.02 51 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.69 -0.01 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.78 -0.02 54 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.88 -0.01 58 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.98 -0.01 62 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.08 -0.01 67 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.18 -0.01 71 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.28 -0.01 74 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.38 -0.01 78 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.48 -0.01 81 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.58 -0.01 84 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.68 -0.01 88 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 0.00 38 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 -0.01 39 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 -0.01 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 -0.01 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 -0.02 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.34 -0.02 41 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 -0.01 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.51 -0.02 43 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.60 -0.02 45 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 -0.02 49 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.80 -0.01 54 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.90 -0.01 58 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.99 -0.01 57 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.09 -0.01 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.19 -0.01 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.28 -0.01 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.38 -0.01 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.48 -0.01 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.58 -0.01 69 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.68 -0.01 72 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.78 -0.01 74 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.88 -0.01 77 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.98 -0.01 79 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.08 -0.01 81 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.18 -0.01 84 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.28 -0.01 86 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.38 -0.01 88 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.48 -0.01 90 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.58 -0.01 92 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.68 -0.01 94 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.78 -0.01 96 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.03 -0.01 101 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.90 -0.01 51 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 39 0 2 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 0.00 40 0 30 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 0.00 40 0 132 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 0.00 41 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 -0.01 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 -0.01 42 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 -0.01 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.01 44 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 -0.02 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.02 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 -0.01 48 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 0.00 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 -0.01 51 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.30 0.00 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.39 -0.01 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.49 0.00 54 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.58 -0.01 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.68 -0.01 54 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.78 -0.01 56 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.88 -0.01 58 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.98 -0.01 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.08 -0.01 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.18 -0.01 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.28 -0.01 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.38 -0.01 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.48 -0.01 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.58 -0.01 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.68 -0.01 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.78 -0.01 72 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.03 -0.01 76 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 0.00 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 0.00 40 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 -0.01 40 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 -0.02 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 -0.02 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.52 -0.02 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 -0.02 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.68 -0.02 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.76 -0.02 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 -0.02 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 -0.01 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 -0.01 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.22 -0.01 48 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.31 -0.01 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.40 -0.02 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 -0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.60 -0.01 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.69 -0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.79 -0.01 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.89 0.00 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.98 -0.01 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.08 -0.01 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.18 -0.01 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.28 -0.01 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.38 -0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.48 -0.01 58 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 1.65 P 0.07 0.07 0.07 0.08 0.00 39 2 6 +2
29JUN27 1.70 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 0.00 39 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29JUN27 2.20 P 0.30 0.30 0.30 0.30 -0.01 39 1 1 +1
29JUN27 2.30 P 0.00 0.00 0.00 0.36 -0.01 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 -0.01 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 0.00 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.14 -0.01 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.23 -0.01 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.32 -0.01 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 -0.01 46 0 0 0
TOTAL PUT 4 3,620 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.99
10JUL26 12.50 C 0.00 0.00 0.00 6.50 -0.22 238 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 6.00 -0.22 217 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 5.50 -0.22 197 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 5.00 -0.22 178 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 4.50 -0.22 160 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 4.00 -0.22 141 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 3.50 -0.22 124 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 3.00 -0.22 106 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 2.50 -0.22 89 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 2.00 -0.22 73 0 2 0
10JUL26 17.50 C 1.62 1.62 1.62 1.51 -0.22 65 1 61 0
10JUL26 18.00 C 1.33 1.33 1.33 1.02 -0.24 52 2 61 -2
10JUL26 18.50 C 1.08 1.08 0.81 0.60 -0.23 52 26 62 +20
10JUL26 19.00 C 0.55 0.55 0.23 0.30 -0.20 54 46 61 -16
10JUL26 19.50 C 0.37 0.37 0.13 0.13 -0.13 56 21 41 +13
10JUL26 20.00 C 0.19 0.19 0.06 0.04 -0.09 55 31 51 +7
10JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 10 0
10JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 - 200 0 0 -
17JUL26 14.00 C 0.00 0.00 0.00 5.00 -0.23 0 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 4.00 -0.23 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 3.57 -0.16 86 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 3.07 -0.17 75 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 2.59 -0.16 69 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 2.11 -0.17 61 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 1.61 -0.22 49 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 1.20 -0.21 48 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 0.85 -0.17 47 0 15 0
17JUL26 19.00 C 0.69 0.69 0.69 0.57 -0.15 47 1 4 +1
17JUL26 19.50 C 0.39 0.39 0.31 0.37 -0.13 48 10 25 +10
17JUL26 20.00 C 0.34 0.38 0.20 0.22 -0.11 48 28 35 +25
17JUL26 21.00 C 0.25 0.25 0.09 0.07 -0.05 48 3 18 +1
17JUL26 22.00 C 0.04 0.04 0.04 0.02 -0.02 50 9 9 +9
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 6.50 -0.24 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.00 -0.24 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.02 -0.23 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.58 -0.17 68 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.15 -0.11 73 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.58 -0.19 54 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.16 -0.08 58 0 15 0
30JUL26 16.50 C 2.47 2.47 2.47 2.69 -0.06 54 1 37 0
30JUL26 17.00 C 2.20 2.20 2.20 2.20 -0.16 46 5 101 -5
30JUL26 17.50 C 0.00 0.00 0.00 1.80 -0.19 46 0 289 0
30JUL26 18.00 C 1.36 1.39 1.30 1.46 -0.16 47 5 296 +1
30JUL26 18.50 C 1.56 1.56 1.01 1.14 -0.13 46 8 361 -1
30JUL26 19.00 C 1.05 1.06 0.77 0.86 -0.14 45 39 394 +37
30JUL26 19.50 C 0.85 0.85 0.58 0.65 -0.12 46 119 344 -2
30JUL26 20.00 C 0.65 0.67 0.45 0.48 -0.11 46 92 508 +38
30JUL26 21.00 C 0.42 0.42 0.25 0.24 -0.07 46 30 593 +5
30JUL26 22.00 C 0.21 0.21 0.18 0.11 -0.04 46 9 271 +8
30JUL26 23.00 C 0.09 0.09 0.08 0.05 -0.02 46 8 286 -4
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 328 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 207 0
30JUL26 26.00 C 0.02 0.02 0.02 0.01 0.00 54 19 172 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 6.56 -0.22 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.09 -0.22 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.52 -0.27 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.12 -0.19 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.75 -0.10 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.19 -0.19 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.76 -0.17 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.32 -0.20 47 0 0 0
28AUG26 16.50 C 2.83 2.83 2.83 2.91 -0.20 46 2 57 -2
28AUG26 17.00 C 0.00 0.00 0.00 2.53 -0.20 46 0 143 0
28AUG26 17.50 C 2.10 2.10 2.10 2.16 -0.20 45 1 134 +1
28AUG26 18.00 C 2.03 2.03 2.03 1.88 -0.14 46 15 175 -15
28AUG26 18.50 C 0.00 0.00 0.00 1.59 -0.17 46 0 175 0
28AUG26 19.00 C 1.76 1.76 1.26 1.32 -0.13 45 32 216 +30
28AUG26 19.50 C 1.49 1.49 1.04 1.11 -0.10 45 33 182 0
28AUG26 20.00 C 1.13 1.13 0.86 0.92 -0.10 46 39 191 +23
28AUG26 21.00 C 0.75 0.75 0.75 0.62 -0.09 46 15 214 0
28AUG26 22.00 C 0.44 0.47 0.44 0.40 -0.07 46 16 186 +15
28AUG26 23.00 C 0.30 0.34 0.30 0.25 -0.05 45 13 132 +13
28AUG26 24.00 C 0.21 0.21 0.21 0.15 -0.04 45 5 604 +4
28AUG26 25.00 C 0.16 0.16 0.16 0.09 -0.03 45 15 136 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 16 0
28AUG26 28.00 C 0.07 0.07 0.06 0.02 -0.01 46 51 53 +41
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.56 -0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.07 -0.23 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.59 -0.22 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.25 -0.07 69 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.57 -0.34 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.16 -0.23 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.60 -0.32 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.13 -0.32 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.85 -0.15 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.32 -0.17 44 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.85 -0.29 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.56 -0.10 46 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.13 -0.11 44 0 223 0
29SEP26 17.00 C 0.00 0.00 0.00 2.71 -0.27 41 0 819 0
29SEP26 17.50 C 2.60 2.60 2.60 2.48 -0.09 44 36 300 -7
29SEP26 18.00 C 2.26 2.26 2.26 2.18 -0.15 44 1 263 0
29SEP26 18.50 C 0.00 0.00 0.00 1.89 -0.16 44 0 161 0
29SEP26 19.00 C 0.00 0.00 0.00 1.65 -0.15 44 0 293 0
29SEP26 19.50 C 1.64 1.66 1.47 1.45 -0.11 44 45 317 +9
29SEP26 20.00 C 1.43 1.43 1.21 1.26 -0.12 45 27 342 -5
29SEP26 21.00 C 1.10 1.10 0.96 0.94 -0.09 45 93 265 -9
29SEP26 22.00 C 0.72 0.72 0.72 0.68 -0.09 45 15 187 +15
29SEP26 23.00 C 0.54 0.55 0.53 0.48 -0.07 45 61 363 +24
29SEP26 24.00 C 0.42 0.42 0.42 0.34 -0.05 45 15 539 +15
29SEP26 25.00 C 0.32 0.33 0.32 0.23 -0.05 44 60 255 +24
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 181 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 109 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 46 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 47 0 63 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 46 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29SEP26 34.00 C 0.07 0.07 0.05 0.01 0.00 47 272 358 -264
29OCT26 12.50 C 0.00 0.00 0.00 6.65 -0.26 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.19 -0.25 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.74 -0.25 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.28 -0.23 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.96 -0.11 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.56 -0.09 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.15 -0.10 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.67 -0.19 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.37 -0.13 44 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 3.03 -0.17 44 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.73 -0.16 44 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.44 -0.16 44 0 37 0
29OCT26 18.50 C 0.00 0.00 0.00 2.17 -0.14 44 0 45 0
29OCT26 19.00 C 0.00 0.00 0.00 1.94 -0.13 44 0 96 0
29OCT26 19.50 C 0.00 0.00 0.00 1.71 -0.12 44 0 31 0
29OCT26 20.00 C 0.00 0.00 0.00 1.53 -0.12 44 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 1.20 -0.09 44 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 0.93 -0.08 45 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.53 -0.05 44 0 35 0
29OCT26 25.00 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 21 0
29OCT26 27.00 C 0.36 0.36 0.29 0.22 - 44 73 43 -
30DEC26 10.50 C 0.00 0.00 0.00 8.69 -0.26 46 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.35 -0.13 57 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.75 -0.27 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.30 -0.26 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.84 -0.26 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.40 -0.22 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.01 -0.18 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.56 -0.22 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.16 -0.21 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.86 -0.12 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.40 -0.21 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.15 -0.10 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.73 -0.18 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.46 -0.13 44 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 3.18 -0.05 44 0 115 0
30DEC26 18.00 C 0.00 0.00 0.00 2.91 -0.15 44 0 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.66 -0.14 44 0 48 0
30DEC26 19.00 C 2.50 2.52 2.44 2.44 -0.12 44 31 377 +30
30DEC26 19.50 C 2.30 2.30 2.30 2.20 -0.12 44 15 478 +15
30DEC26 20.00 C 0.00 0.00 0.00 2.01 -0.11 44 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.67 -0.10 44 0 130 0
30DEC26 22.00 C 1.51 1.51 1.51 1.37 -0.11 44 4 104 0
30DEC26 23.00 C 1.12 1.12 1.12 1.11 -0.10 44 4 49 0
30DEC26 24.00 C 0.00 0.00 0.00 0.90 -0.08 44 0 27 0
30DEC26 25.00 C 0.88 0.88 0.76 0.72 -0.08 44 31 139 +16
30DEC26 26.00 C 0.00 0.00 0.00 0.58 -0.06 44 0 62 0
30DEC26 27.00 C 0.00 0.00 0.00 0.47 -0.05 44 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.04 44 0 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 -0.03 44 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 67 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 8.96 -0.18 52 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.50 -0.20 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.06 -0.18 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.62 -0.20 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.19 -0.19 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.71 -0.23 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.36 -0.20 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.91 -0.26 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.52 -0.27 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.16 -0.24 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.91 -0.14 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.61 -0.12 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.30 -0.11 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.90 -0.21 42 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.72 -0.10 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.39 -0.17 42 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 3.15 -0.18 42 0 153 0
30MAR27 19.00 C 0.00 0.00 0.00 2.98 -0.15 43 0 148 0
30MAR27 19.50 C 0.00 0.00 0.00 2.77 -0.13 43 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 2.57 -0.13 43 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 2.22 -0.12 43 0 150 0
30MAR27 22.00 C 0.00 0.00 0.00 1.92 -0.11 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.65 -0.09 44 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.41 -0.08 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.20 -0.07 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 1.02 -0.06 44 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.86 -0.06 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 -0.05 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.62 -0.04 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 -0.03 43 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.03 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 6 0
30MAR27 34.00 C 0.42 0.42 0.42 0.27 -0.02 43 1 28 0
29JUN27 12.50 C 0.00 0.00 0.00 7.24 -0.22 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.85 -0.22 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.48 -0.21 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.11 -0.22 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.92 -0.05 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.57 -0.07 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.25 -0.06 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.94 -0.07 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.64 -0.08 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.37 -0.16 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.03 -0.22 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.79 -0.21 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.62 -0.17 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.40 -0.15 45 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.18 -0.17 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.96 -0.18 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.61 -0.15 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.28 -0.14 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 2.00 -0.13 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.74 -0.12 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.52 -0.11 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.32 -0.11 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.16 -0.09 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 1.01 -0.08 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 0.88 -0.07 44 0 23 0
TOTAL CALL 1,534 20,034 +118
10JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 21 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 112 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 16 0
10JUL26 18.00 P 0.02 0.02 0.02 0.04 -0.01 57 10 17 +10
10JUL26 18.50 P 0.14 0.16 0.13 0.12 -0.01 55 4 42 +1
10JUL26 19.00 P 0.19 0.42 0.19 0.32 +0.02 56 48 10 +3
10JUL26 19.50 P 0.58 0.69 0.58 0.63 +0.07 55 14 2 +2
10JUL26 20.00 P 0.00 0.00 0.00 1.08 +0.15 66 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 2.01 +0.19 0 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 3.01 +0.21 0 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 4.01 +0.21 0 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 5.01 +0.21 0 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 6.01 +0.21 0 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 7.01 +0.21 0 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 8.01 - 0 0 0 -
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 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 61 0 0 0
17JUL26 16.00 P 0.02 0.02 0.02 0.01 0.00 52 9 9 +9
17JUL26 16.50 P 0.03 0.03 0.03 0.02 0.00 50 1 0 -1
17JUL26 17.00 P 0.00 0.00 0.00 0.05 0.00 50 0 2 0
17JUL26 17.50 P 0.08 0.08 0.07 0.10 0.00 48 2 14 +1
17JUL26 18.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
17JUL26 18.50 P 0.35 0.35 0.35 0.35 +0.03 48 1 7 0
17JUL26 19.00 P 0.52 0.52 0.52 0.57 +0.04 48 1 4 +1
17JUL26 19.50 P 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 1.23 +0.11 49 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 2.09 +0.18 52 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 3.02 +0.22 49 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 4.13 +0.29 92 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 5.04 +0.24 83 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 6.09 +0.18 110 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 7.04 +0.18 105 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 8.08 - 130 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 0.00 0.00 0.00 0.01 0.00 50 0 164 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 49 0 223 0
30JUL26 15.50 P 0.04 0.05 0.04 0.03 0.00 47 6 172 +6
30JUL26 16.00 P 0.06 0.06 0.06 0.06 +0.01 47 5 655 +5
30JUL26 16.50 P 0.09 0.09 0.09 0.10 +0.01 46 67 347 +33
30JUL26 17.00 P 0.13 0.17 0.13 0.17 +0.01 46 5 249 +2
30JUL26 17.50 P 0.21 0.25 0.20 0.27 +0.02 45 21 470 +6
30JUL26 18.00 P 0.35 0.42 0.30 0.40 +0.02 44 35 418 +31
30JUL26 18.50 P 0.46 0.64 0.44 0.60 +0.05 45 45 409 -10
30JUL26 19.00 P 0.79 0.84 0.79 0.84 +0.08 45 22 309 0
30JUL26 19.50 P 0.94 1.21 0.88 1.15 +0.12 47 35 148 +14
30JUL26 20.00 P 1.15 1.47 1.15 1.47 +0.10 46 15 149 +6
30JUL26 21.00 P 1.98 2.22 1.98 2.26 +0.17 49 3 131 +1
30JUL26 22.00 P 0.00 0.00 0.00 3.14 +0.19 51 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 4.13 +0.20 60 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 5.04 +0.15 55 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.15 +0.24 81 0 97 0
30JUL26 26.00 P 0.00 0.00 0.00 7.04 +0.18 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.08 +0.23 86 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.03 +0.19 80 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.03 +0.18 86 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.03 +0.18 92 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.05 +0.27 104 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.03 +0.25 102 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.05 +0.27 115 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.05 +0.27 120 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 0.02 +0.01 49 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 46 0 107 0
28AUG26 14.50 P 0.10 0.10 0.10 0.07 +0.01 46 4 94 +4
28AUG26 15.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 104 0
28AUG26 15.50 P 0.19 0.19 0.19 0.16 +0.01 45 2 132 +2
28AUG26 16.00 P 0.26 0.26 0.26 0.24 +0.02 46 1 664 +1
28AUG26 16.50 P 0.33 0.35 0.33 0.34 +0.03 46 10 167 -3
28AUG26 17.00 P 0.38 0.38 0.38 0.46 +0.03 45 2 135 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.61 +0.03 45 0 67 0
28AUG26 18.00 P 0.66 0.80 0.66 0.79 +0.04 45 41 240 +2
28AUG26 18.50 P 0.86 1.02 0.86 1.01 +0.06 45 31 134 +12
28AUG26 19.00 P 1.21 1.21 1.21 1.26 +0.08 45 15 174 +15
28AUG26 19.50 P 1.34 1.58 1.34 1.55 +0.09 46 25 173 +13
28AUG26 20.00 P 1.59 1.87 1.59 1.87 +0.10 46 20 103 +2
28AUG26 21.00 P 2.34 2.34 2.34 2.57 +0.14 46 1 123 0
28AUG26 22.00 P 3.11 3.11 3.11 3.38 +0.17 48 1 50 +1
28AUG26 23.00 P 0.00 0.00 0.00 4.25 +0.18 49 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.16 +0.19 50 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 6.15 +0.23 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.04 +0.17 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.08 +0.23 60 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.03 +0.19 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.04 +0.19 63 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.04 +0.19 67 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.05 +0.27 73 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.04 +0.26 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 45 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 295 0
29SEP26 14.00 P 0.14 0.14 0.14 0.11 0.00 44 1 278 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 150 0
29SEP26 15.00 P 0.26 0.26 0.26 0.23 +0.01 44 1 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 +0.02 45 0 221 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 +0.02 44 0 329 0
29SEP26 16.50 P 0.51 0.54 0.51 0.56 +0.03 45 51 557 -5
29SEP26 17.00 P 0.61 0.73 0.61 0.70 +0.03 44 6 1,044 -5
29SEP26 17.50 P 0.85 0.85 0.85 0.87 +0.03 44 14 200 -14
29SEP26 18.00 P 1.08 1.08 1.04 1.07 +0.05 44 17 268 +16
29SEP26 18.50 P 1.12 1.28 1.12 1.31 +0.08 44 11 182 +8
29SEP26 19.00 P 1.38 1.57 1.38 1.56 +0.07 44 31 221 -15
29SEP26 19.50 P 1.65 1.85 1.65 1.85 +0.09 44 4 124 +4
29SEP26 20.00 P 1.93 2.17 1.93 2.17 +0.12 45 2 125 0
29SEP26 21.00 P 0.00 0.00 0.00 2.84 +0.11 45 0 167 0
29SEP26 22.00 P 3.27 3.27 3.27 3.59 +0.09 45 1 73 +1
29SEP26 23.00 P 4.40 4.40 4.40 4.42 +0.10 46 15 737 +15
29SEP26 24.00 P 0.00 0.00 0.00 5.30 +0.10 47 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.15 +0.04 45 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.19 +0.19 52 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.08 +0.13 49 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.06 +0.22 51 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.04 +0.19 52 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.09 +0.24 61 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.05 +0.27 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.04 +0.26 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.05 +0.27 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.05 +0.27 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 1 0
29OCT26 14.00 P 0.21 0.21 0.21 0.20 +0.02 44 1 2 +1
29OCT26 14.50 P 0.28 0.28 0.28 0.27 +0.02 44 1 9 0
29OCT26 15.00 P 0.00 0.00 0.00 0.36 +0.03 44 0 38 0
29OCT26 15.50 P 0.00 0.00 0.00 0.47 +0.04 44 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 0.59 +0.04 44 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.72 +0.03 44 0 80 0
29OCT26 17.00 P 0.00 0.00 0.00 0.89 +0.03 44 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.08 +0.05 44 0 36 0
29OCT26 18.00 P 1.32 1.32 1.32 1.28 +0.06 43 15 66 +15
29OCT26 18.50 P 1.49 1.56 1.49 1.52 +0.06 43 19 24 +4
29OCT26 19.00 P 1.73 1.73 1.73 1.79 +0.08 44 15 22 +15
29OCT26 19.50 P 0.00 0.00 0.00 2.07 +0.10 44 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.38 +0.10 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.05 +0.11 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.78 +0.13 45 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.60 +0.11 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.43 +0.11 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.37 +0.18 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.19 +0.08 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.23 - 52 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 13 0
30DEC26 13.50 P 0.34 0.34 0.34 0.30 +0.02 44 39 53 +8
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.02 44 0 59 0
30DEC26 14.50 P 0.48 0.48 0.48 0.49 +0.03 44 2 128 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.03 44 0 114 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.02 44 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.03 44 0 227 0
30DEC26 16.50 P 0.96 0.96 0.96 1.03 +0.03 43 2 97 -1
30DEC26 17.00 P 0.00 0.00 0.00 1.22 +0.03 43 0 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.45 +0.08 44 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 +0.06 43 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.90 +0.08 43 0 67 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.09 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 +0.07 43 0 391 0
30DEC26 20.00 P 2.69 2.69 2.69 2.78 +0.11 44 15 394 +15
30DEC26 21.00 P 0.00 0.00 0.00 3.38 +0.06 43 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.11 +0.13 44 0 46 0
30DEC26 23.00 P 4.59 4.59 4.59 4.87 +0.13 44 20 36 +20
30DEC26 24.00 P 0.00 0.00 0.00 5.76 +0.16 46 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 +0.11 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.42 +0.11 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.28 +0.11 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 +0.19 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.15 +0.12 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.09 +0.11 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.09 +0.15 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.12 +0.21 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.11 +0.22 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.11 +0.26 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 +0.03 44 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.42 +0.02 43 0 3 0
30MAR27 13.50 P 0.53 0.53 0.53 0.53 +0.03 44 15 23 +15
30MAR27 14.00 P 0.00 0.00 0.00 0.64 +0.03 44 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 +0.03 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 +0.02 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 +0.02 43 0 246 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 +0.03 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 -0.01 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 +0.05 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 +0.04 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 +0.07 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.31 +0.10 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 +0.09 42 0 151 0
30MAR27 19.50 P 2.68 2.68 2.68 2.86 +0.11 42 15 165 +15
30MAR27 20.00 P 0.00 0.00 0.00 3.16 +0.10 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.80 +0.10 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.50 +0.11 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.23 +0.09 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.07 +0.14 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.81 +0.07 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.75 +0.18 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.53 +0.09 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.42 +0.10 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.40 +0.21 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.25 +0.15 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.24 +0.22 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.22 +0.26 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.15 +0.22 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.12 +0.25 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 +0.03 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.71 +0.04 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.84 +0.01 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.98 +0.02 43 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.12 +0.02 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.28 +0.02 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.45 +0.02 42 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.66 +0.04 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 +0.03 42 0 8 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 +0.05 42 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 +0.06 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.59 +0.07 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.83 +0.07 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.11 +0.07 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.40 +0.08 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.69 +0.08 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.32 +0.08 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.01 +0.10 42 0 20 0
29JUN27 23.00 P 5.45 5.45 5.45 5.77 +0.14 42 15 45 +15
29JUN27 24.00 P 0.00 0.00 0.00 6.53 +0.15 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.24 +0.09 41 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 8.05 +0.10 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.97 +0.20 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.81 +0.19 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.61 +0.11 42 0 0 0
TOTAL PUT 830 20,122 +299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.53
30JUL26 6.25 C 0.00 0.00 0.00 2.32 +0.07 77 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.08 +0.08 73 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.83 +0.08 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.58 +0.07 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.34 +0.08 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.07 +0.05 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.86 +0.05 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.49 +0.05 39 0 0 0
30JUL26 8.50 C 0.31 0.32 0.31 0.36 +0.05 40 30 64 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.23 +0.02 38 0 25 0
30JUL26 9.00 C 0.15 0.15 0.15 0.16 +0.02 39 30 90 +30
30JUL26 9.25 C 0.10 0.10 0.10 0.10 +0.01 39 15 55 +15
30JUL26 9.50 C 0.07 0.07 0.07 0.06 0.00 39 15 122 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 257 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 39 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 89 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.34 +0.08 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.10 +0.08 57 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.85 +0.07 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.61 +0.07 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.38 +0.06 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.98 +0.07 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.81 +0.07 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.52 +0.06 41 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.41 +0.04 41 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.25 +0.03 42 0 25 0
28AUG26 9.50 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 +0.03 43 0 2 0
28AUG26 10.00 C 0.13 0.13 0.13 0.11 +0.02 42 2 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 42 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 12.00 C 0.05 0.05 0.05 0.01 0.00 44 1 970 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.83 +0.07 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 +0.08 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.35 +0.08 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 +0.08 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.87 +0.07 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.64 +0.07 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.06 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 +0.06 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.04 +0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.88 +0.07 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 +0.04 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.04 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 +0.04 39 0 63 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 +0.02 38 0 90 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.03 40 0 45 0
29SEP26 9.75 C 0.23 0.23 0.23 0.23 +0.02 40 30 15 -5
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 38 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 54 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 2.35 +0.07 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 +0.06 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.89 +0.07 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.67 +0.06 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.27 +0.05 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.95 +0.05 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.82 +0.05 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.70 +0.06 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.48 +0.03 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
29OCT26 10.00 C 0.23 0.24 0.23 0.24 +0.02 38 30 45 +30
29OCT26 10.50 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.85 +0.07 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.62 +0.07 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.39 +0.06 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.18 +0.07 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 +0.06 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.77 +0.05 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.59 +0.05 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 +0.05 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 +0.05 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 +0.06 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.07 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 +0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 +0.02 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.02 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.03 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 +0.03 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 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 2.51 +0.06 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.32 +0.06 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.13 +0.05 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 +0.06 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.79 +0.05 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.64 +0.05 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 +0.05 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 +0.04 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 +0.03 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 +0.04 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.91 +0.05 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 +0.03 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 +0.03 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 +0.01 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.45 +0.05 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.29 +0.07 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.12 +0.06 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.95 +0.04 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.79 +0.01 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.66 +0.01 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.53 0.00 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 -0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.29 -0.03 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.19 -0.07 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 -0.03 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 -0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.93 -0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 -0.04 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 -0.04 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 4 0
TOTAL CALL 153 4,250 +101
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 38 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.19 -0.02 38 0 70 0
30JUL26 8.50 P 0.31 0.31 0.31 0.29 -0.05 37 15 96 -15
30JUL26 8.75 P 0.00 0.00 0.00 0.43 -0.05 37 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.61 -0.04 38 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.80 -0.05 38 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.02 -0.05 39 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.26 -0.04 43 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.47 -0.07 0 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.97 -0.06 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.47 -0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.97 -0.06 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.47 -0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.17 0.00 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.24 -0.01 42 0 32 0
28AUG26 8.00 P 0.34 0.34 0.32 0.33 0.00 42 47 60 +47
28AUG26 8.25 P 0.46 0.46 0.46 0.46 +0.01 43 6 59 +6
28AUG26 8.50 P 0.57 0.57 0.55 0.59 -0.01 43 208 344 +189
28AUG26 8.75 P 0.00 0.00 0.00 0.72 -0.03 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.89 -0.01 42 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 1.06 -0.03 42 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.30 -0.02 46 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.51 -0.03 47 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.73 -0.04 48 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.19 -0.05 51 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.66 -0.07 54 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.14 -0.08 57 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.63 -0.07 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.12 -0.08 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.62 -0.07 69 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.11 -0.08 71 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.61 -0.07 76 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.11 -0.07 80 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.61 -0.07 85 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.10 -0.08 85 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.60 -0.08 89 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 0.00 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.01 40 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.02 40 0 28 0
29SEP26 8.00 P 0.45 0.45 0.45 0.42 -0.03 39 15 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 -0.04 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.02 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.04 39 0 25 0
29SEP26 9.00 P 0.99 0.99 0.99 0.97 -0.05 39 14 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 -0.04 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 -0.04 42 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 -0.04 43 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 -0.04 44 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.23 -0.06 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 -0.06 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 -0.06 50 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 -0.06 52 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 -0.07 54 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.62 -0.07 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.11 -0.08 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.61 -0.08 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.11 -0.07 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 -0.07 68 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.10 -0.08 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.60 -0.08 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 4 0
29OCT26 7.75 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.04 -0.06 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.24 -0.04 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.43 -0.04 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.83 -0.05 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.27 -0.05 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.71 -0.07 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.18 -0.06 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.66 -0.06 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 38 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 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 0.00 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 0.00 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 0.00 38 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 0.00 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.02 36 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.04 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 -0.02 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 -0.02 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 -0.03 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 -0.03 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 -0.03 40 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.05 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 -0.05 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 -0.07 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 -0.05 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 -0.06 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 -0.06 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.13 -0.06 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.62 -0.07 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.11 -0.07 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.61 -0.08 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.10 -0.09 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.60 -0.09 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.01 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.01 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.02 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.02 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.07 -0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.21 -0.03 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.36 -0.04 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 -0.04 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 -0.04 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 -0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 -0.05 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 -0.05 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.86 -0.05 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 -0.06 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 -0.06 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.19 -0.05 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 -0.05 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.13 -0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.63 -0.06 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 -0.05 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.61 -0.08 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.10 -0.09 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.60 -0.09 47 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 -0.05 39 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 -0.06 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 -0.06 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.64 -0.08 39 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 -0.07 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.07 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 -0.06 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 -0.06 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.05 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.41 -0.05 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.56 -0.05 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.71 -0.05 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.89 -0.04 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 -0.04 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.24 -0.04 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.63 -0.03 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.01 -0.04 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.42 -0.04 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.84 -0.04 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.28 -0.04 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.72 -0.04 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.18 -0.04 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.63 -0.07 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.16 -0.03 43 0 0 0
TOTAL PUT 305 3,372 +227
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$ 43.80
30JUL26 38.00 C 0.00 0.00 0.00 6.48 - 63 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 5.70 -2.94 63 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.98 -2.81 63 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.31 -2.67 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.70 -2.51 63 0 0 0
30JUL26 43.00 C 3.12 3.12 3.12 3.12 -2.37 62 15 15 +14
30JUL26 44.00 C 3.21 3.21 2.67 2.67 -2.15 63 179 155 +155
30JUL26 45.00 C 2.40 2.40 2.21 2.21 -2.00 62 553 477 +477
30JUL26 46.00 C 2.57 2.57 2.21 1.85 -1.69 63 30 30 +30
30JUL26 47.00 C 1.81 1.96 1.81 1.55 -1.50 64 81 156 +16
30JUL26 48.00 C 1.76 1.76 1.47 1.29 -1.35 64 49 55 -7
30JUL26 49.00 C 1.38 1.49 1.18 1.04 -1.22 64 26 360 +4
30JUL26 50.00 C 1.65 1.65 0.96 0.84 -1.09 64 109 404 +60
30JUL26 52.50 C 0.89 0.89 0.57 0.47 -0.76 63 121 245 +37
30JUL26 55.00 C 0.58 0.58 0.48 0.26 -0.51 64 19 278 +15
30JUL26 57.50 C 0.50 0.50 0.25 0.14 -0.32 64 656 531 +240
30JUL26 60.00 C 0.25 0.25 0.19 0.07 -0.19 64 201 386 -49
30JUL26 62.50 C 0.18 0.18 0.14 0.04 -0.11 65 75 285 +20
30JUL26 65.00 C 0.10 0.10 0.10 0.02 -0.06 65 4 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.04 65 0 223 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 715 0
30JUL26 72.50 C 0.06 0.06 0.06 0.01 -0.01 74 7 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 363 0
30JUL26 90.00 C 0.03 0.03 0.03 0.01 0.00 102 7 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 25 81 -25
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 775 0
28AUG26 38.00 C 8.00 8.00 8.00 7.50 - 62 10 10 -
28AUG26 39.00 C 0.00 0.00 0.00 6.83 -2.74 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.20 -2.64 62 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 5.61 -2.53 62 0 0 0
28AUG26 42.00 C 5.09 5.09 5.09 5.06 -2.42 62 15 15 +15
28AUG26 43.00 C 4.88 4.88 4.55 4.55 -2.30 62 60 45 +45
28AUG26 44.00 C 4.41 4.41 4.41 4.07 -2.01 62 15 15 +15
28AUG26 45.00 C 3.71 3.71 3.71 3.71 -1.83 63 15 19 -15
28AUG26 46.00 C 3.75 3.75 3.42 3.34 -1.70 64 21 21 +21
28AUG26 47.00 C 3.33 3.33 3.06 2.98 -1.62 64 21 173 -8
28AUG26 48.00 C 3.73 3.73 2.97 2.64 -1.59 63 37 108 -15
28AUG26 49.00 C 2.72 2.72 2.48 2.34 -1.48 63 60 58 -18
28AUG26 50.00 C 2.74 2.74 2.24 2.07 -1.40 63 45 307 -45
28AUG26 52.50 C 2.51 2.51 1.83 1.50 -1.23 63 21 169 +21
28AUG26 55.00 C 1.58 1.63 1.58 1.07 -1.00 63 40 178 0
28AUG26 57.50 C 0.00 0.00 0.00 0.76 -0.78 63 0 124 0
28AUG26 60.00 C 1.04 1.04 0.84 0.53 -0.61 63 42 402 +33
28AUG26 62.50 C 0.00 0.00 0.00 0.37 -0.47 63 0 206 0
28AUG26 65.00 C 0.68 0.68 0.53 0.25 -0.36 62 5 857 +3
28AUG26 67.50 C 0.55 0.55 0.49 0.17 -0.27 62 16 151 +16
28AUG26 70.00 C 0.36 0.36 0.36 0.12 -0.20 63 2 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.08 -0.15 62 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 -0.10 63 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 -0.08 63 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.05 64 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.04 64 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
28AUG26 95.00 C 0.12 0.12 0.12 0.01 0.00 71 25 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 23.13 -3.20 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.15 -3.20 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.17 -3.19 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.20 -2.99 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.22 -2.98 73 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 18.26 -2.97 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.31 -2.95 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.38 -2.93 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.47 -2.89 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.57 -2.87 64 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 13.70 -2.81 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.85 -2.77 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.03 -2.72 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.24 -2.66 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.48 -2.71 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 9.75 -2.64 62 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 9.08 -2.54 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 8.42 -2.46 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 7.81 -2.36 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.22 -2.56 62 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 6.67 -2.47 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.08 -2.44 61 0 0 0
29SEP26 43.00 C 5.78 5.78 5.67 5.62 -2.32 61 45 45 +43
29SEP26 44.00 C 5.67 5.98 5.23 5.23 -2.16 62 53 53 +53
29SEP26 45.00 C 5.11 5.11 4.96 4.86 -1.81 63 45 61 +34
29SEP26 46.00 C 4.49 4.55 4.49 4.45 -1.79 63 30 47 +30
29SEP26 47.00 C 0.00 0.00 0.00 4.13 -1.68 63 0 82 0
29SEP26 48.00 C 0.00 0.00 0.00 3.78 -1.63 63 0 236 0
29SEP26 49.00 C 0.00 0.00 0.00 3.46 -1.62 63 0 209 0
29SEP26 50.00 C 3.73 3.73 3.30 3.15 -1.56 63 18 102 +15
29SEP26 52.50 C 3.28 3.32 3.28 2.50 -1.44 63 34 466 +34
29SEP26 55.00 C 2.54 2.54 2.54 1.97 -1.23 63 4 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 1.54 -1.05 62 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 1.17 -0.92 62 0 1,610 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 -0.76 62 0 962 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.62 62 0 561 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 -0.53 62 0 1,644 0
29SEP26 70.00 C 0.91 0.91 0.91 0.42 -0.43 62 25 400 +25
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.35 62 0 152 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.28 62 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.23 62 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.18 62 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.14 62 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.12 62 0 273 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.09 62 0 94 0
29SEP26 90.00 C 0.33 0.33 0.33 0.05 -0.08 62 6 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.06 62 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.05 61 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 416 0
29OCT26 38.00 C 0.00 0.00 0.00 9.12 - 61 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 8.53 -2.35 61 0 0 0
29OCT26 40.00 C 9.40 9.40 9.05 7.99 -2.26 61 100 100 +100
29OCT26 41.00 C 0.00 0.00 0.00 7.48 -2.17 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.90 -2.23 60 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.47 -2.33 61 0 0 0
29OCT26 44.00 C 6.63 6.63 6.20 6.13 -2.14 62 30 30 +30
29OCT26 45.00 C 7.67 7.67 6.03 5.75 -2.23 62 37 33 +33
29OCT26 46.00 C 6.05 6.05 5.66 5.39 -1.77 63 30 30 +30
29OCT26 47.00 C 5.72 5.72 5.72 5.06 -1.68 63 15 30 +15
29OCT26 48.00 C 4.97 4.98 4.97 4.70 -1.69 63 17 47 +17
29OCT26 49.00 C 0.00 0.00 0.00 4.36 -1.67 63 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 4.05 -1.64 63 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 3.35 -1.54 63 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 2.76 -1.37 63 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 2.20 -1.27 62 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 1.81 -1.10 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.48 -0.95 62 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 1.21 -0.76 62 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.99 -0.65 62 0 0 0
29OCT26 70.00 C 1.32 1.32 1.32 0.81 -0.56 62 30 45 +30
29OCT26 72.50 C 0.00 0.00 0.00 0.66 -0.48 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.46 -2.35 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.93 -2.28 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.43 -2.22 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.93 -2.18 61 0 0 0
30DEC26 42.00 C 8.45 8.45 8.45 8.50 -2.10 62 15 122 +15
30DEC26 43.00 C 0.00 0.00 0.00 8.06 -2.05 62 0 0 0
30DEC26 44.00 C 7.64 7.64 7.64 7.67 -1.98 62 15 15 +15
30DEC26 45.00 C 7.27 7.27 7.27 7.30 -1.91 62 15 15 +15
30DEC26 46.00 C 6.92 6.92 6.92 6.94 -1.86 62 15 16 +15
30DEC26 47.00 C 7.59 7.68 7.59 6.61 -1.74 63 500 500 +500
30DEC26 48.00 C 0.00 0.00 0.00 6.28 -1.68 63 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.93 -1.80 63 0 135 0
30DEC26 50.00 C 0.00 0.00 0.00 5.61 -1.67 63 0 64 0
30DEC26 52.50 C 0.00 0.00 0.00 4.87 -1.71 63 0 150 0
30DEC26 55.00 C 4.99 4.99 4.56 4.22 -1.57 62 28 1,580 +28
30DEC26 57.50 C 4.74 4.74 4.74 3.65 -1.43 62 15 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 3.16 -1.30 62 0 2,028 0
30DEC26 62.50 C 3.99 3.99 3.58 2.74 -1.17 62 35 932 +20
30DEC26 65.00 C 3.49 3.49 3.49 2.37 -1.06 62 15 586 +15
30DEC26 67.50 C 0.00 0.00 0.00 2.05 -0.95 62 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 1.77 -0.86 62 0 563 0
30DEC26 72.50 C 2.11 2.11 2.11 1.53 -0.78 62 19 39 0
30DEC26 75.00 C 1.98 1.98 1.91 1.33 -0.69 62 90 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 1.15 -0.62 62 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 1.00 -0.55 62 0 126 0
30DEC26 82.50 C 1.62 1.62 1.62 0.86 -0.50 62 20 140 +20
30DEC26 85.00 C 1.50 1.50 1.41 0.75 -0.44 62 66 116 +36
30DEC26 87.50 C 0.00 0.00 0.00 0.65 -0.40 62 0 18 0
30DEC26 90.00 C 1.29 1.29 1.26 0.56 -0.36 62 71 113 +56
30DEC26 92.50 C 1.18 1.18 1.18 0.49 -0.32 62 15 15 +15
30DEC26 95.00 C 1.29 1.29 1.26 0.42 -0.29 62 30 45 0
30DEC26 97.50 C 1.17 1.17 1.02 0.37 -0.25 62 30 30 +30
30DEC26 100.00 C 1.02 1.11 0.95 0.32 -0.23 62 60 99 +41
30DEC26 102.50 C 1.04 1.04 0.94 0.28 -0.20 62 75 105 +45
30DEC26 105.00 C 0.99 1.03 0.68 0.24 -0.18 62 118 245 +45
30DEC26 107.50 C 0.93 0.99 0.83 0.21 -0.16 62 103 88 +58
30DEC26 110.00 C 0.00 0.00 0.00 0.19 -0.14 62 0 227 0
30DEC26 112.50 C 0.79 0.79 0.73 0.16 -0.13 62 45 287 +45
30MAR27 38.00 C 0.00 0.00 0.00 11.98 - 60 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 11.49 -2.30 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.03 -2.25 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.59 -2.19 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.17 -2.14 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.78 -2.09 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 9.43 -2.01 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.05 -1.98 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.71 -1.93 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 8.39 -1.88 62 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 8.08 -1.84 62 0 10 0
30MAR27 49.00 C 0.00 0.00 0.00 7.74 -1.84 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.42 -1.84 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.66 -1.86 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 5.97 -1.81 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.36 -1.69 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 4.82 -1.57 62 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.33 -1.47 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 3.89 -1.37 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 3.49 -1.28 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 3.14 -1.19 62 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 2.83 -1.10 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 2.55 -1.02 62 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 2.29 -0.86 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.07 -0.79 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.86 -0.82 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.68 -0.76 61 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 1.52 -0.70 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.37 -0.59 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 1.24 -0.55 61 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 1.12 -0.51 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.02 -0.47 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.92 -0.44 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.84 -0.40 61 0 0 0
30MAR27 105.00 C 1.86 1.86 1.86 0.76 -0.38 61 15 17 +15
30MAR27 107.50 C 0.00 0.00 0.00 0.69 -0.35 61 0 47 0
30MAR27 110.00 C 1.71 1.71 1.71 0.63 -0.32 61 34 34 +34
30MAR27 112.50 C 0.00 0.00 0.00 0.57 -0.30 61 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.34 - 62 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 12.88 -2.35 62 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 12.44 -2.33 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.04 -2.25 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.66 -2.21 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.24 -2.23 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 10.85 -2.20 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.39 -2.26 62 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 10.11 -2.17 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.75 -2.18 62 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 9.38 -2.21 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.04 -2.23 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.74 -2.22 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 8.00 -2.20 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 7.28 -2.17 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 6.70 -2.03 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 6.13 -1.89 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 5.59 -1.87 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.16 -1.74 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.73 -1.61 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.30 -1.61 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 3.98 -1.50 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.67 -1.39 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.36 -1.32 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.08 -1.29 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.86 -1.21 61 0 0 0
29JUN27 85.00 C 4.15 4.15 4.15 2.64 -1.12 61 15 15 +15
29JUN27 87.50 C 3.95 3.95 3.86 2.42 -1.06 61 60 62 +60
TOTAL CALL 4,645 50,568 +2,682
30JUL26 38.00 P 0.44 0.56 0.44 0.59 - 62 124 124 -
30JUL26 39.00 P 0.66 0.76 0.66 0.81 +0.42 62 50 317 0
30JUL26 40.00 P 0.73 0.95 0.73 1.07 +0.52 62 74 140 +74
30JUL26 41.00 P 1.02 1.05 1.02 1.40 +0.67 62 20 93 +20
30JUL26 42.00 P 1.75 1.75 1.70 1.78 +0.82 62 2 8 +2
30JUL26 43.00 P 1.45 2.21 1.45 2.22 +0.98 61 104 91 -5
30JUL26 44.00 P 1.85 2.82 1.85 2.78 +1.19 63 136 182 +94
30JUL26 45.00 P 2.10 3.28 2.10 3.25 +1.27 61 100 117 +25
30JUL26 46.00 P 2.87 3.87 2.87 3.99 +1.55 63 47 142 +13
30JUL26 47.00 P 0.00 0.00 0.00 4.79 +1.85 66 0 136 0
30JUL26 48.00 P 4.80 5.29 4.80 5.53 +2.03 67 6 350 0
30JUL26 49.00 P 4.48 5.60 4.48 6.14 +2.00 63 202 722 +1
30JUL26 50.00 P 0.00 0.00 0.00 6.94 +2.14 63 25 449 -25
30JUL26 52.50 P 0.00 0.00 0.00 9.01 +2.55 59 0 400 0
30JUL26 55.00 P 0.00 0.00 0.00 11.41 +2.92 64 0 577 0
30JUL26 57.50 P 0.00 0.00 0.00 13.77 +2.76 62 0 532 0
30JUL26 60.00 P 16.20 16.30 16.20 16.22 +2.82 63 7 186 -6
30JUL26 62.50 P 0.00 0.00 0.00 18.70 +3.08 0 0 135 0
30JUL26 65.00 P 21.34 21.34 21.34 21.20 +3.00 0 1 1,040 0
30JUL26 67.50 P 22.00 22.00 22.00 23.70 +3.06 0 1 268 +1
30JUL26 70.00 P 24.28 24.28 24.28 26.20 +3.25 0 1 57 -121
30JUL26 72.50 P 0.00 0.00 0.00 28.70 +3.14 0 0 162 -157
30JUL26 75.00 P 0.00 0.00 0.00 31.20 +3.14 0 0 15 -413
30JUL26 77.50 P 0.00 0.00 0.00 33.70 +3.10 0 0 22 -54
30JUL26 80.00 P 0.00 0.00 0.00 36.20 +3.12 0 0 15 -106
30JUL26 82.50 P 0.00 0.00 0.00 38.70 +3.13 0 0 0 -23
30JUL26 85.00 P 0.00 0.00 0.00 41.20 +3.11 0 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 43.70 +3.11 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 46.20 +3.11 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 48.70 +3.28 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 51.20 +3.11 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 53.70 +3.30 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 56.20 +3.11 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 58.70 +3.27 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 61.20 +3.27 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 63.70 +3.15 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 66.20 +3.27 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 68.70 +3.27 0 0 0 0
28AUG26 38.00 P 1.17 1.40 1.17 1.50 - 61 126 126 -
28AUG26 39.00 P 1.58 1.72 1.39 1.83 +0.64 61 53 40 +38
28AUG26 40.00 P 2.02 2.02 2.02 2.19 +0.74 61 8 20 +8
28AUG26 41.00 P 2.16 2.16 2.16 2.60 +0.87 61 3 3 +3
28AUG26 42.00 P 2.88 2.88 2.88 3.06 +0.99 62 30 57 +30
28AUG26 43.00 P 2.92 2.92 2.88 3.57 +1.14 62 38 414 0
28AUG26 44.00 P 3.49 4.12 3.49 4.12 +1.25 62 7 136 +6
28AUG26 45.00 P 4.00 4.40 4.00 4.75 +1.41 63 26 90 0
28AUG26 46.00 P 5.12 5.12 5.12 5.38 +1.53 64 15 22 +3
28AUG26 47.00 P 5.16 5.77 5.16 6.03 +1.68 64 20 81 +5
28AUG26 48.00 P 6.58 6.58 6.58 6.71 +1.72 64 15 104 0
28AUG26 49.00 P 6.56 6.56 6.56 7.41 +1.80 64 15 965 0
28AUG26 50.00 P 7.24 7.24 7.24 8.16 +1.90 64 22 416 0
28AUG26 52.50 P 0.00 0.00 0.00 10.15 +2.13 65 0 329 0
28AUG26 55.00 P 0.00 0.00 0.00 12.26 +2.34 66 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 14.45 +2.48 67 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 16.76 +2.62 69 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 19.08 +2.71 69 0 15 0
28AUG26 65.00 P 20.82 20.82 20.82 21.44 +2.77 69 1 57 +1
28AUG26 67.50 P 0.00 0.00 0.00 23.83 +2.84 68 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 26.25 +2.93 66 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 28.70 +2.99 0 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 31.20 +3.07 0 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 33.70 +3.10 0 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 36.20 +3.12 0 0 45 0
28AUG26 82.50 P 37.50 37.50 37.50 38.71 +3.14 79 1 71 0
28AUG26 85.00 P 0.00 0.00 0.00 41.21 +3.12 83 0 15 -21
28AUG26 87.50 P 0.00 0.00 0.00 43.71 +3.12 86 0 0 -34
28AUG26 90.00 P 0.00 0.00 0.00 46.21 +3.12 89 0 0 -66
28AUG26 92.50 P 0.00 0.00 0.00 48.70 +3.15 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 51.20 +3.11 0 0 0 -30
28AUG26 97.50 P 0.00 0.00 0.00 53.71 +3.28 98 0 0 -30
28AUG26 100.00 P 0.00 0.00 0.00 56.20 +3.11 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 58.70 +3.27 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 61.32 +3.39 120 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 63.70 +3.15 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 66.20 +3.27 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 68.70 +3.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 +0.04 62 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 +0.05 62 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.08 62 0 81 0
29SEP26 28.00 P 0.23 0.23 0.23 0.29 +0.10 62 6 118 +6
29SEP26 29.00 P 0.34 0.35 0.34 0.37 +0.13 62 65 65 +50
29SEP26 30.00 P 0.00 0.00 0.00 0.47 +0.14 61 0 374 0
29SEP26 31.00 P 0.00 0.00 0.00 0.60 +0.18 61 0 36 0
29SEP26 32.00 P 0.63 0.63 0.63 0.76 +0.24 61 50 105 +50
29SEP26 33.00 P 0.00 0.00 0.00 0.95 +0.31 61 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.16 +0.36 61 0 18 0
29SEP26 35.00 P 0.00 0.00 0.00 1.41 +0.41 61 0 89 0
29SEP26 36.00 P 0.00 0.00 0.00 1.67 +0.45 61 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 1.97 +0.57 61 0 272 0
29SEP26 38.00 P 2.08 2.08 2.08 2.31 +0.59 61 15 151 0
29SEP26 39.00 P 2.22 2.22 2.17 2.66 +0.71 61 41 493 -15
29SEP26 40.00 P 0.00 0.00 0.00 3.10 +0.83 61 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 3.55 +0.94 61 0 194 0
29SEP26 42.00 P 0.00 0.00 0.00 4.04 +1.07 61 0 227 0
29SEP26 43.00 P 0.00 0.00 0.00 4.58 +1.16 61 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 5.11 +1.22 61 0 74 0
29SEP26 45.00 P 5.28 5.28 5.28 5.71 +1.32 62 25 581 0
29SEP26 46.00 P 0.00 0.00 0.00 6.35 +1.43 62 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 6.73 +1.25 59 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 7.68 +1.62 63 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 8.39 +1.77 63 0 140 0
29SEP26 50.00 P 0.00 0.00 0.00 9.12 +1.79 64 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 11.05 +1.95 65 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 13.08 +2.14 65 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 15.20 +2.30 66 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 17.39 +2.44 67 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 19.64 +2.51 68 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 21.93 +2.56 69 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 24.25 +2.60 69 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 26.60 +2.66 69 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 28.97 +2.72 69 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 31.37 +2.76 68 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 33.79 +2.81 68 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 36.22 +2.73 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 38.71 +2.81 66 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 41.21 +2.89 69 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 43.71 +2.95 72 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 46.21 +3.00 74 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 48.70 +3.03 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 51.20 +3.06 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.71 +3.09 81 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.20 +3.09 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 58.70 +3.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.32 +3.25 98 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.70 +3.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.20 +3.13 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 68.70 +3.13 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 2.95 - 60 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 3.36 +0.78 60 0 2 0
29OCT26 40.00 P 0.00 0.00 0.00 3.79 +0.86 60 0 1 0
29OCT26 41.00 P 3.72 3.72 3.72 4.24 +0.96 60 1 1 +1
29OCT26 42.00 P 0.00 0.00 0.00 4.77 +1.07 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.32 +1.17 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 5.88 +1.23 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.49 +1.31 61 0 400 0
29OCT26 46.00 P 7.13 7.13 7.13 7.13 +1.39 62 15 17 +15
29OCT26 47.00 P 7.11 7.11 7.11 7.80 +1.51 63 15 37 +15
29OCT26 48.00 P 7.57 7.57 7.57 8.64 +1.73 64 15 47 +15
29OCT26 49.00 P 8.26 8.26 8.26 9.15 +1.59 63 15 30 +15
29OCT26 50.00 P 0.00 0.00 0.00 9.88 +1.68 63 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 11.78 +1.87 64 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 13.77 +2.03 65 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 15.84 +2.19 66 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 17.98 +2.31 67 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 20.17 +2.43 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.41 +2.47 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.69 +2.52 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.00 +2.52 69 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.33 +2.54 69 0 10 0
30DEC26 38.00 P 3.84 4.02 3.84 4.09 +0.77 60 67 341 +25
30DEC26 39.00 P 3.73 3.94 3.73 4.52 +0.84 60 2 289 +2
30DEC26 40.00 P 4.78 4.90 4.78 4.96 +0.89 60 350 365 +230
30DEC26 41.00 P 0.00 0.00 0.00 5.46 +0.95 60 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 6.00 +1.05 60 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 6.58 +1.14 60 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.19 +1.22 61 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.81 +1.28 61 0 134 0
30DEC26 46.00 P 0.00 0.00 0.00 8.44 +1.33 61 0 15 0
30DEC26 47.00 P 8.39 8.39 8.39 9.09 +1.37 62 15 130 +15
30DEC26 48.00 P 0.00 0.00 0.00 9.78 +1.44 62 0 194 0
30DEC26 49.00 P 9.66 9.90 9.66 10.31 +1.42 61 30 44 +28
30DEC26 50.00 P 10.36 10.36 10.36 11.19 +1.50 63 15 307 -15
30DEC26 52.50 P 0.00 0.00 0.00 13.05 +1.66 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 14.99 +1.83 64 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 17.01 +1.99 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 19.08 +2.12 66 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 21.20 +2.23 66 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 23.36 +2.30 67 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 25.57 +2.37 67 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 27.81 +2.39 68 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 30.08 +2.43 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.37 +2.41 68 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 34.69 +2.40 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.04 +2.42 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 39.40 +2.47 69 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 41.76 +2.50 70 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.15 +2.51 70 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 46.56 +2.52 70 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 48.97 +2.65 70 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 51.40 +2.69 70 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 53.82 +2.65 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.28 +2.65 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 58.72 +2.68 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.32 +2.77 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.70 +2.80 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.20 +2.85 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 68.70 +2.90 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.34 - 60 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 5.79 +0.79 59 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 6.29 +0.84 59 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 6.81 +0.91 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.34 +0.98 59 0 0 0
30MAR27 43.00 P 7.47 7.47 7.47 7.93 +1.07 60 15 123 -5
30MAR27 44.00 P 0.00 0.00 0.00 8.55 +1.06 60 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 9.18 +1.18 60 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 9.83 +1.18 60 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 10.74 +1.53 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 11.45 +1.59 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 12.12 +1.59 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 12.87 +1.69 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 14.44 +1.51 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 16.36 +1.60 63 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 18.34 +1.72 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 20.37 +1.84 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.44 +1.95 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 24.56 +2.08 65 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 26.71 +2.12 66 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 28.89 +2.19 66 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 31.10 +2.25 67 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 33.33 +2.25 67 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 35.60 +2.27 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 37.88 +2.29 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.18 +2.26 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.49 +2.29 68 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 44.84 +2.35 69 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 47.19 +2.40 69 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 49.53 +2.41 69 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 51.93 +2.47 69 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 54.32 +2.50 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 56.73 +2.49 70 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 59.13 +2.58 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 61.60 +2.60 71 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 63.99 +2.69 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 66.36 +2.65 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 68.89 +2.78 70 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 6.52 - 59 0 0 -
29JUN27 39.00 P 6.33 6.90 6.33 7.04 +0.64 59 3 3 +3
29JUN27 40.00 P 0.00 0.00 0.00 7.57 +0.71 59 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 8.10 +0.78 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.67 +0.82 59 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 9.17 +0.78 59 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 9.82 +0.90 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.47 +1.01 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.13 +1.11 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.88 +1.23 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.56 +1.27 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.23 +1.27 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 13.95 +1.32 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.79 +1.41 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.69 +1.48 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.65 +1.56 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.65 +1.63 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 23.69 +1.68 64 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 25.76 +1.73 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.89 +1.81 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.02 +1.85 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 32.18 +1.89 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 34.38 +1.97 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 36.59 +2.01 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.83 +2.03 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 41.09 +2.08 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.37 +2.13 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 45.66 +2.17 68 0 0 0
TOTAL PUT 2,040 34,541 -332
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$ 31.60
30JUL26 18.50 C 0.00 0.00 0.00 13.13 +1.14 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.63 +1.13 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.13 +1.13 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.64 +1.14 68 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.64 +1.14 58 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.64 +1.14 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.64 +1.14 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.64 +1.13 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.65 +1.14 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.61 +1.09 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.66 +1.10 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.69 +1.03 29 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.78 +0.92 30 0 306 0
30JUL26 30.00 C 1.34 1.95 1.34 1.96 +0.76 29 340 863 -135
30JUL26 31.00 C 0.98 1.16 0.90 1.30 +0.59 30 71 1,004 -11
30JUL26 32.00 C 0.45 0.82 0.45 0.75 +0.37 29 543 856 +216
30JUL26 33.00 C 0.30 0.45 0.28 0.44 +0.24 30 92 364 -32
30JUL26 34.00 C 0.13 0.26 0.13 0.22 +0.12 30 236 330 -50
30JUL26 35.00 C 0.10 0.16 0.08 0.10 +0.06 30 115 616 +59
30JUL26 36.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 241 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 89 0
30JUL26 38.00 C 0.04 0.04 0.04 0.01 0.00 32 7 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.18 +1.14 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.68 +1.14 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.18 +1.14 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.68 +1.14 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.69 +1.14 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.69 +1.16 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.70 +1.15 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.64 +1.06 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.70 +1.08 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.76 +1.07 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.87 +1.06 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.97 +0.96 31 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.16 +0.82 31 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 2.48 +0.76 31 0 497 0
28AUG26 31.00 C 1.39 1.80 1.37 1.85 +0.64 31 107 281 +43
28AUG26 32.00 C 1.06 1.33 1.06 1.34 +0.50 31 126 368 +37
28AUG26 33.00 C 0.74 0.94 0.74 0.93 +0.36 30 67 220 +62
28AUG26 34.00 C 0.59 0.67 0.59 0.67 +0.30 31 6 523 0
28AUG26 35.00 C 0.35 0.47 0.35 0.44 +0.21 31 5 279 +5
28AUG26 36.00 C 0.23 0.23 0.21 0.29 +0.15 31 34 275 +32
28AUG26 37.00 C 0.17 0.23 0.16 0.18 +0.09 31 46 123 -24
28AUG26 38.00 C 0.13 0.13 0.11 0.11 +0.06 31 45 268 +25
28AUG26 39.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 210 0
28AUG26 42.00 C 0.04 0.04 0.04 0.02 +0.01 33 4 34 +4
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 13.22 +1.14 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.72 +1.14 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.22 +1.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.73 +1.14 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.73 +1.16 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.69 +1.09 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.70 +1.07 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.80 +1.12 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.86 +1.11 33 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.85 +0.99 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.94 +0.91 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.18 +0.90 30 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.32 +0.65 28 0 244 0
29SEP26 30.00 C 2.26 2.34 2.26 2.81 +0.83 32 45 1,014 +30
29SEP26 31.00 C 1.73 1.92 1.73 2.21 +0.65 31 75 714 +60
29SEP26 32.00 C 1.41 1.66 1.41 1.67 +0.49 30 31 365 +31
29SEP26 33.00 C 1.06 1.27 1.05 1.27 +0.40 30 40 237 +25
29SEP26 34.00 C 0.72 1.00 0.72 0.97 +0.34 31 11 201 +11
29SEP26 35.00 C 0.50 0.61 0.50 0.71 +0.26 31 31 225 +30
29SEP26 36.00 C 0.43 0.53 0.43 0.50 +0.19 31 17 200 +17
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.14 31 0 1,367 0
29SEP26 38.00 C 0.26 0.29 0.26 0.24 +0.10 31 66 168 +58
29SEP26 39.00 C 0.24 0.24 0.24 0.17 +0.08 31 4 169 +4
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 323 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.22 +1.14 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.72 +1.14 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.22 +1.13 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.73 +1.14 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.73 +1.15 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.69 +1.08 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.71 +1.06 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.80 +1.09 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.86 +1.08 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.92 +1.00 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.10 +0.98 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.27 +0.87 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.54 +0.74 30 0 52 0
29OCT26 30.00 C 2.46 2.46 2.46 2.95 +0.71 31 1 158 -1
29OCT26 31.00 C 2.00 2.31 1.92 2.35 +0.63 30 97 188 +91
29OCT26 32.00 C 1.60 1.61 1.50 1.85 +0.52 30 56 92 +47
29OCT26 33.00 C 1.17 1.25 1.17 1.46 +0.42 30 49 105 +26
29OCT26 34.00 C 0.98 1.11 0.98 1.14 +0.34 30 33 121 +33
29OCT26 35.00 C 0.00 0.00 0.00 0.88 +0.28 30 0 53 0
29OCT26 36.00 C 0.62 0.62 0.62 0.66 +0.22 30 15 15 +15
29OCT26 37.00 C 0.00 0.00 0.00 0.49 +0.17 30 0 0 0
29OCT26 38.00 C 0.40 0.40 0.40 0.36 +0.13 30 3 18 +3
29OCT26 39.00 C 0.34 0.38 0.34 0.27 +0.10 30 33 33 +33
29OCT26 40.00 C 0.00 0.00 0.00 0.19 +0.07 30 0 0 0
29OCT26 41.00 C 0.25 0.25 0.23 0.14 +0.05 30 60 80 +60
29OCT26 42.00 C 0.20 0.20 0.19 0.10 +0.04 30 60 259 +60
30DEC26 18.50 C 0.00 0.00 0.00 13.22 +1.14 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.72 +1.14 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.22 +1.13 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.73 +1.14 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.74 +1.13 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.81 +1.17 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.86 +1.14 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.95 +1.12 34 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.95 +0.97 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.10 +0.95 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.34 +0.91 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.60 +0.82 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.95 +0.75 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.37 +0.66 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.84 +0.58 31 0 82 0
30DEC26 32.00 C 0.00 0.00 0.00 2.42 +0.56 31 0 110 0
30DEC26 33.00 C 1.74 1.74 1.74 2.03 +0.49 31 10 199 +10
30DEC26 34.00 C 0.00 0.00 0.00 1.70 +0.42 31 0 160 0
30DEC26 35.00 C 1.36 1.36 1.36 1.41 +0.35 31 3 82 +3
30DEC26 36.00 C 0.00 0.00 0.00 1.16 +0.30 31 0 316 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 +0.26 31 0 189 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 +0.21 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 +0.19 31 0 38 0
30DEC26 40.00 C 0.55 0.55 0.55 0.50 +0.15 31 4 46 +4
30DEC26 41.00 C 0.51 0.51 0.51 0.41 +0.13 31 2 69 +2
30DEC26 42.00 C 0.00 0.00 0.00 0.32 +0.10 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.26 +0.09 31 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 +0.07 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 +0.05 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.22 +1.14 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.72 +1.13 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.23 +1.13 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.74 +1.12 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.78 +1.11 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.83 +1.08 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.93 +1.05 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.07 +1.01 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.38 +1.08 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.62 +1.02 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.91 +0.95 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 +0.78 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.49 +0.65 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.04 +0.63 31 0 163 0
30MAR27 31.00 C 3.07 3.07 3.07 3.55 +0.57 31 15 267 +15
30MAR27 32.00 C 0.00 0.00 0.00 3.20 +0.65 32 0 363 0
30MAR27 33.00 C 2.52 2.52 2.52 2.80 +0.59 32 1 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.41 +0.47 32 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 2.11 +0.44 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.82 +0.39 32 0 129 0
30MAR27 37.00 C 1.32 1.32 1.32 1.58 +0.36 32 20 37 +5
30MAR27 38.00 C 1.23 1.23 1.23 1.35 +0.30 31 15 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.16 +0.30 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.99 +0.26 31 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 +0.24 31 0 103 0
30MAR27 42.00 C 0.80 0.80 0.80 0.72 +0.20 31 1 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 +0.14 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.51 +0.13 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 +0.11 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 +0.10 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.31 +0.09 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 +0.08 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 13.24 +1.12 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.75 +1.11 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.28 +1.11 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.81 +1.10 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.90 +1.07 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.04 +1.04 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.23 +1.03 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.45 +0.97 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.73 +0.95 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 7.05 +0.92 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.40 +0.94 32 0 0 0
29JUN27 28.00 C 5.10 5.10 5.10 5.73 +0.85 31 5 55 -5
29JUN27 29.00 C 0.00 0.00 0.00 5.15 +0.80 31 0 19 0
29JUN27 30.00 C 4.34 4.34 4.34 4.62 +0.74 31 15 17 +15
29JUN27 31.00 C 0.00 0.00 0.00 4.14 +0.67 31 0 8 0
29JUN27 32.00 C 3.40 3.74 3.40 3.73 +0.64 31 30 79 +30
29JUN27 33.00 C 0.00 0.00 0.00 3.33 +0.58 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.99 +0.56 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.66 +0.50 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.38 +0.47 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.11 +0.41 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.88 +0.37 31 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 1.69 +0.34 32 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.52 +0.33 32 0 32 0
29JUN27 41.00 C 1.30 1.30 1.30 1.36 +0.33 32 12 36 +12
29JUN27 42.00 C 0.00 0.00 0.00 1.19 +0.28 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 1.05 +0.25 32 0 7 0
29JUN27 44.00 C 0.96 0.96 0.96 0.94 +0.24 32 1 12 +1
29JUN27 45.00 C 0.91 0.91 0.88 0.84 +0.23 32 2 77 +2
TOTAL CALL 2,707 23,846 +958
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 932 0
30JUL26 28.00 P 0.15 0.15 0.12 0.05 -0.11 30 9 670 0
30JUL26 29.00 P 0.23 0.25 0.20 0.13 -0.23 30 38 879 -18
30JUL26 30.00 P 0.65 0.65 0.37 0.32 -0.36 30 63 1,190 -2
30JUL26 31.00 P 0.96 0.96 0.69 0.65 -0.60 30 129 880 +61
30JUL26 32.00 P 1.64 1.64 1.15 1.15 -0.77 30 108 543 +5
30JUL26 33.00 P 2.51 2.51 2.51 1.80 -0.89 30 8 486 -8
30JUL26 34.00 P 0.00 0.00 0.00 2.56 -1.03 29 0 703 0
30JUL26 35.00 P 0.00 0.00 0.00 3.46 -1.09 30 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.41 -1.13 29 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 5.56 -0.98 50 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 6.40 -1.14 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.40 -1.14 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.40 -1.14 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.40 -1.14 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.40 -1.14 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.40 -1.14 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.40 -1.14 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.40 -1.14 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.40 -1.14 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.40 -1.14 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.40 -1.14 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28AUG26 20.00 P 0.02 0.02 0.02 0.01 0.00 50 5 5 +5
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 368 0
28AUG26 27.00 P 0.21 0.22 0.21 0.13 -0.11 31 29 406 -2
28AUG26 28.00 P 0.46 0.46 0.36 0.26 -0.19 31 38 272 0
28AUG26 29.00 P 0.64 0.64 0.55 0.46 -0.28 31 35 837 +5
28AUG26 30.00 P 1.01 1.01 0.75 0.74 -0.40 31 81 1,196 +66
28AUG26 31.00 P 1.11 1.11 1.11 1.11 -0.54 30 5 223 -5
28AUG26 32.00 P 1.61 1.61 1.61 1.63 -0.64 31 15 297 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.23 -0.76 31 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 2.94 -0.86 31 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.72 -0.95 31 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.58 -1.01 31 0 0 0
28AUG26 37.00 P 5.86 5.86 5.86 5.56 -1.06 34 15 30 +15
28AUG26 38.00 P 0.00 0.00 0.00 6.51 -1.03 36 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.57 -0.97 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.40 -1.14 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 9.40 -1.14 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.40 -1.14 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.40 -1.14 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.40 -1.14 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.40 -1.14 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.40 -1.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 26 0
29SEP26 23.00 P 0.13 0.13 0.13 0.03 -0.03 31 110 221 +110
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 204 0
29SEP26 25.00 P 0.24 0.24 0.24 0.13 -0.10 31 30 354 +30
29SEP26 26.00 P 0.35 0.35 0.33 0.24 -0.15 31 90 258 +90
29SEP26 27.00 P 0.48 0.50 0.48 0.40 -0.22 31 30 150 +30
29SEP26 28.00 P 0.80 0.80 0.69 0.63 -0.31 31 16 237 +15
29SEP26 29.00 P 0.00 0.00 0.00 0.94 -0.40 31 0 649 0
29SEP26 30.00 P 1.56 1.56 1.48 1.34 -0.48 31 11 887 +11
29SEP26 31.00 P 2.19 2.22 1.86 1.83 -0.55 31 106 667 +91
29SEP26 32.00 P 2.71 2.71 2.38 2.35 -0.68 31 207 390 +197
29SEP26 33.00 P 3.07 3.07 3.03 2.99 -0.78 30 30 1,780 +29
29SEP26 34.00 P 0.00 0.00 0.00 3.71 -0.85 31 0 231 0
29SEP26 35.00 P 4.60 4.60 4.60 4.48 -0.92 30 2 1,009 -2
29SEP26 36.00 P 0.00 0.00 0.00 5.31 -1.12 30 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 6.37 -0.98 36 0 35 0
29SEP26 38.00 P 7.48 7.48 7.48 7.30 -1.00 37 5 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.21 -1.05 38 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.16 -1.07 39 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.17 -1.03 43 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.05 -1.13 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.03 -1.13 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.11 -1.04 48 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.05 -1.08 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.04 -1.06 50 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.07 -1.03 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.03 -0.94 54 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.95 -1.01 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.82 -1.13 31 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.30 -1.14 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.79 -1.13 40 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.27 -1.13 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.76 -1.13 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.24 -1.13 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.72 -1.13 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 -0.09 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.22 -0.14 30 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.36 -0.20 30 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.56 -0.27 30 0 15 0
29OCT26 28.00 P 0.95 0.95 0.95 0.83 -0.35 30 15 15 +15
29OCT26 29.00 P 0.00 0.00 0.00 1.17 -0.42 31 0 76 0
29OCT26 30.00 P 1.80 1.80 1.80 1.59 -0.46 31 15 133 +15
29OCT26 31.00 P 2.35 2.38 2.14 2.08 -0.56 31 90 90 +90
29OCT26 32.00 P 2.83 2.90 2.58 2.58 -0.69 30 75 75 +75
29OCT26 33.00 P 0.00 0.00 0.00 3.25 -0.73 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.04 -0.71 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 4.82 -0.75 33 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.64 -0.90 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.37 -1.07 31 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.37 -0.97 34 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.34 -0.97 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.26 -1.00 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.28 -0.93 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.16 -1.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.09 31 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.14 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.18 31 0 99 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.23 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 -0.28 31 0 121 0
30DEC26 28.00 P 1.39 1.42 1.39 1.26 -0.32 31 15 68 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.41 31 0 212 0
30DEC26 30.00 P 2.20 2.20 2.20 2.03 -0.48 31 2 196 -2
30DEC26 31.00 P 0.00 0.00 0.00 2.53 -0.55 31 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 3.07 -0.66 30 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.83 -0.58 32 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 4.38 -0.76 31 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.20 -0.77 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.04 -0.76 33 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.80 -0.85 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.58 -0.95 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.50 -0.94 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.41 -0.92 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.36 -0.94 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.16 -1.10 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.21 -1.01 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.11 -1.05 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.05 -1.08 35 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.04 -1.09 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.07 -1.03 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.03 -0.96 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.95 -1.02 38 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.89 -1.07 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.31 -1.13 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.79 -1.13 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.27 -1.14 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.76 -1.13 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.24 -1.13 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.72 -1.14 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
30MAR27 21.00 P 0.31 0.31 0.31 0.19 -0.07 31 38 43 +38
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.10 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.14 31 0 22 0
30MAR27 24.00 P 0.80 0.80 0.80 0.61 -0.17 31 1 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.82 -0.22 31 0 44 0
30MAR27 26.00 P 1.25 1.25 1.25 1.09 -0.24 32 1 16 -1
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.30 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 1.72 -0.33 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.11 -0.36 31 0 132 0
30MAR27 30.00 P 2.83 2.83 2.70 2.54 -0.45 31 16 193 +15
30MAR27 31.00 P 3.37 3.38 3.29 3.04 -0.53 31 90 265 +90
30MAR27 32.00 P 0.00 0.00 0.00 3.58 -0.62 30 0 330 0
30MAR27 33.00 P 4.22 4.22 4.22 4.22 -0.66 31 1 240 -1
30MAR27 34.00 P 0.00 0.00 0.00 5.03 -0.57 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.65 -0.70 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.39 -0.74 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.20 -0.75 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.89 -0.84 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.71 -0.87 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.56 -0.91 32 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.40 -0.97 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.29 -1.00 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.21 -1.01 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.12 -1.05 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.06 -1.07 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.04 -1.09 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.07 -1.03 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.03 -0.99 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.95 -1.05 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.89 -1.09 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.33 -1.12 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.79 -1.14 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.27 -1.14 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.76 -1.13 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.07 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 -0.09 32 0 30 0
29JUN27 23.00 P 0.91 0.91 0.91 0.72 -0.12 32 5 23 +5
29JUN27 24.00 P 0.00 0.00 0.00 0.94 -0.17 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.21 -0.20 32 0 201 0
29JUN27 26.00 P 1.73 1.73 1.73 1.51 -0.24 32 8 165 -1
29JUN27 27.00 P 0.00 0.00 0.00 1.86 -0.29 33 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.26 -0.32 33 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.69 -0.39 33 0 43 0
29JUN27 30.00 P 0.00 0.00 0.00 3.19 -0.42 33 0 74 0
29JUN27 31.00 P 0.00 0.00 0.00 3.71 -0.48 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.29 -0.51 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.89 -0.59 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.53 -0.64 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.21 -0.50 33 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 6.95 -0.50 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.49 -0.74 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.26 -0.77 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.05 -0.81 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.86 -0.85 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.71 -0.87 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.56 -0.92 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.44 -0.94 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.34 -0.96 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.24 -0.99 32 0 0 0
TOTAL PUT 1,587 33,256 +1,076
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$ 8.76
30JUL26 6.25 C 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.27 +0.14 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.78 +0.13 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.29 +0.10 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.09 +0.11 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.86 +0.07 41 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.68 +0.08 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.52 +0.07 43 0 536 0
30JUL26 8.75 C 0.40 0.40 0.30 0.39 +0.05 44 44 397 +18
30JUL26 9.00 C 0.29 0.29 0.20 0.28 +0.04 43 17 319 +6
30JUL26 9.25 C 0.15 0.15 0.15 0.20 +0.03 44 2 1,497 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 1,820 0
30JUL26 9.75 C 0.08 0.08 0.08 0.09 +0.01 44 225 771 -225
30JUL26 10.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 47 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 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 2.54 +0.13 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.30 +0.12 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.79 +0.07 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.57 +0.06 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.39 +0.09 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.21 +0.10 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.03 +0.09 43 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 +0.08 42 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.70 +0.07 42 0 110 0
28AUG26 8.75 C 0.50 0.50 0.50 0.58 +0.06 42 15 117 +15
28AUG26 9.00 C 0.00 0.00 0.00 0.47 +0.05 42 0 130 0
28AUG26 9.25 C 0.00 0.00 0.00 0.38 +0.05 43 0 155 0
28AUG26 9.50 C 0.31 0.31 0.31 0.31 +0.04 43 115 115 +115
28AUG26 9.75 C 0.00 0.00 0.00 0.24 +0.03 43 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 103 0
28AUG26 10.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 44 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.58 +0.13 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.35 +0.12 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 +0.05 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 +0.05 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.65 +0.05 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.08 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.31 +0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.05 40 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.98 +0.07 40 0 60 0
29SEP26 8.50 C 0.77 0.77 0.77 0.84 +0.06 40 15 60 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.72 +0.05 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 +0.06 42 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.04 41 0 90 0
29SEP26 9.50 C 0.45 0.45 0.45 0.44 +0.04 42 1 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.03 42 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 401 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 41 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.58 +0.08 32 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.38 +0.10 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.16 +0.09 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.96 +0.09 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.77 +0.09 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.56 +0.06 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.39 +0.06 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 +0.05 40 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.09 +0.07 40 0 60 0
29OCT26 8.50 C 0.88 0.88 0.88 0.96 +0.06 40 5 125 +5
29OCT26 8.75 C 0.76 0.76 0.76 0.84 +0.06 41 6 21 +6
29OCT26 9.00 C 0.00 0.00 0.00 0.73 +0.05 41 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.64 +0.05 41 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.55 +0.04 41 0 124 0
29OCT26 9.75 C 0.48 0.48 0.48 0.47 +0.03 41 14 14 +14
29OCT26 10.00 C 0.44 0.44 0.44 0.41 +0.02 41 15 120 +15
29OCT26 10.50 C 0.31 0.31 0.27 0.31 +0.03 42 30 90 +30
29OCT26 11.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 100 0
29OCT26 12.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.67 +0.06 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 +0.09 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.29 +0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.07 +0.05 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.92 +0.08 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.75 +0.08 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 +0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.43 +0.06 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.30 +0.06 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 0.00 40 0 140 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.01 41 0 155 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 +0.04 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 +0.04 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 +0.04 41 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 +0.03 42 0 55 0
30DEC26 11.00 C 0.38 0.38 0.38 0.40 +0.03 42 100 249 +100
30DEC26 11.50 C 0.00 0.00 0.00 0.31 +0.01 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 0.00 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 43 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 43 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 42 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.82 +0.07 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.62 +0.05 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.44 +0.05 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.26 +0.04 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.12 +0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 +0.07 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.82 +0.06 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 +0.06 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.54 +0.06 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 +0.05 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 +0.05 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 +0.05 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 +0.05 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 +0.07 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.95 +0.08 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 +0.04 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 +0.04 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 +0.04 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.51 +0.03 42 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 +0.03 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 +0.03 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 +0.02 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 +0.02 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.96 +0.07 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.78 +0.07 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.60 +0.06 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.44 +0.06 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 +0.05 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.13 +0.04 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.98 +0.03 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 +0.05 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 +0.02 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.60 +0.02 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 0.00 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 -0.02 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.03 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 0.00 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.12 +0.02 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 +0.02 40 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 0.00 40 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.02 40 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 -0.03 40 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 -0.03 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.02 40 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 55 0
TOTAL CALL 604 34,946 +114
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 -0.02 47 0 560 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 741 0
30JUL26 8.25 P 0.26 0.26 0.26 0.18 -0.05 46 150 448 0
30JUL26 8.50 P 0.23 0.33 0.23 0.27 -0.06 46 29 697 -20
30JUL26 8.75 P 0.00 0.00 0.00 0.39 -0.08 46 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.53 -0.09 46 0 518 0
30JUL26 9.25 P 0.00 0.00 0.00 0.68 -0.10 45 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.90 -0.08 49 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.10 -0.12 50 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.33 -0.12 53 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 1.81 -0.11 61 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.31 -0.09 72 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.82 -0.08 84 0 711 0
30JUL26 12.00 P 0.00 0.00 0.00 3.30 -0.10 88 0 207 0
30JUL26 12.50 P 0.00 0.00 0.00 3.83 -0.07 105 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.33 -0.07 113 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.83 -0.06 121 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.30 -0.09 119 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.80 -0.09 126 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.28 -0.12 124 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.78 -0.12 130 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.28 -0.12 136 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.79 -0.11 146 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.74 -0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.24 -0.15 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 -0.02 44 0 75 0
28AUG26 7.50 P 0.18 0.18 0.18 0.12 -0.03 44 25 325 +25
28AUG26 7.75 P 0.00 0.00 0.00 0.18 -0.03 44 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 450 0
28AUG26 8.25 P 0.00 0.00 0.00 0.34 -0.05 45 0 416 0
28AUG26 8.50 P 0.45 0.45 0.45 0.44 -0.06 44 30 580 -30
28AUG26 8.75 P 0.57 0.57 0.57 0.57 -0.07 45 100 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.71 -0.08 45 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.85 -0.08 44 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 -0.09 44 0 235 0
28AUG26 9.75 P 0.00 0.00 0.00 1.24 -0.10 47 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.44 -0.10 47 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.88 -0.10 50 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.34 -0.10 53 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.83 -0.08 59 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.33 -0.07 65 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.83 -0.07 71 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.33 -0.07 77 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.83 -0.06 82 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.30 -0.09 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.80 -0.09 86 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.28 -0.12 85 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.78 -0.12 89 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.28 -0.12 93 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.79 -0.11 100 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 44 0 255 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.03 43 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.03 43 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.04 43 0 285 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.05 43 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 -0.05 43 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 -0.06 43 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 -0.06 44 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.85 -0.06 44 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 -0.08 42 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 -0.09 45 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 -0.10 45 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 -0.10 45 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 -0.09 47 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 -0.10 48 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.85 -0.10 50 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.33 -0.09 53 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 -0.07 58 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.33 -0.07 62 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 -0.06 66 0 160 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 -0.09 66 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.80 -0.09 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.28 -0.12 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.78 -0.12 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.28 -0.12 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.79 -0.11 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.74 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.24 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.74 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.24 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.74 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.24 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.24 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.24 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.24 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.24 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.24 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.24 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.24 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.24 -0.13 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 -0.01 43 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 -0.02 43 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.04 42 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.45 -0.05 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.68 -0.05 43 0 9 0
29OCT26 8.75 P 0.00 0.00 0.00 0.80 -0.06 43 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.10 -0.08 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.27 -0.08 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.45 -0.08 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.63 -0.09 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 -0.09 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.46 -0.09 47 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.90 -0.09 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.36 -0.09 49 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.86 -0.06 54 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.34 -0.06 56 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 6.75 P 0.26 0.26 0.26 0.22 -0.03 43 2 2 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.04 43 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.05 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.05 43 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.05 43 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 -0.06 43 0 220 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 -0.06 43 0 155 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.05 43 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 -0.06 43 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.07 43 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 -0.06 44 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.06 44 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.07 45 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 -0.08 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 -0.08 46 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.46 -0.06 48 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.90 -0.08 48 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.38 -0.06 50 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.85 -0.07 51 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.33 -0.07 52 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 -0.07 55 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.32 -0.08 57 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.78 -0.12 55 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.28 -0.12 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.79 -0.11 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.74 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.24 -0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.74 -0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.24 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.74 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.24 -0.13 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.03 42 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.03 42 0 45 0
30MAR27 7.75 P 0.74 0.74 0.74 0.69 -0.04 42 95 295 +95
30MAR27 8.00 P 0.80 0.80 0.78 0.80 -0.04 42 107 107 +107
30MAR27 8.25 P 0.96 0.96 0.96 0.91 -0.05 42 17 62 +17
30MAR27 8.50 P 1.03 1.10 1.03 1.04 -0.05 42 49 356 +49
30MAR27 8.75 P 1.18 1.18 1.18 1.17 -0.05 42 15 76 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.32 -0.05 42 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.07 42 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.06 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.80 -0.05 43 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 -0.07 42 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.32 -0.07 43 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 -0.07 43 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 -0.08 44 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.54 -0.09 44 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.98 -0.08 45 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.45 -0.06 46 0 47 0
30MAR27 13.50 P 0.00 0.00 0.00 4.89 -0.09 46 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.38 -0.06 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.84 -0.09 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.32 -0.08 49 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.78 -0.12 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.28 -0.12 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.79 -0.11 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.74 -0.14 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.24 -0.15 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.06 40 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.07 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 -0.08 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 -0.08 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.10 39 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.09 40 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.11 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.11 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.12 -0.11 40 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.25 -0.12 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.39 -0.13 39 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.54 -0.13 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.69 -0.13 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 -0.14 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.02 -0.14 39 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.37 -0.15 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.74 -0.15 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.14 -0.14 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.54 -0.15 39 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.98 -0.14 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.45 -0.10 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.89 -0.11 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.38 -0.08 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.84 -0.09 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.32 -0.08 44 0 0 0
TOTAL PUT 619 31,691 +260
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$ 82.98
30JUL26 55.00 C 0.00 0.00 0.00 28.11 +2.95 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.70 +3.03 76 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.21 +3.04 68 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.65 +2.97 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.18 +3.00 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.60 +2.91 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.11 +2.91 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.63 +2.88 24 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 8.45 +3.01 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.92 +2.55 24 0 62 0
30JUL26 80.00 C 3.13 3.90 2.90 3.92 +2.09 24 5 262 -3
30JUL26 82.50 C 2.50 2.50 2.40 2.40 +1.54 25 10 879 -6
30JUL26 85.00 C 0.68 1.38 0.67 1.28 +0.92 25 23 329 -2
30JUL26 87.50 C 0.30 0.75 0.30 0.60 +0.48 25 119 322 +10
30JUL26 90.00 C 0.14 0.35 0.14 0.25 +0.21 25 76 162 +76
30JUL26 92.50 C 0.08 0.22 0.08 0.09 +0.08 25 458 495 +354
30JUL26 95.00 C 0.10 0.11 0.10 0.03 +0.02 25 60 128 +60
30JUL26 97.50 C 0.06 0.06 0.06 0.01 0.00 25 3 433 -3
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 28.38 +3.09 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.82 +3.02 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.50 +3.19 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.05 +3.37 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.61 +3.26 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.78 +2.89 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.33 +2.85 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.94 +2.74 23 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 8.68 +2.57 23 0 90 0
28AUG26 77.50 C 6.48 6.48 6.48 6.61 +2.30 23 88 88 +28
28AUG26 80.00 C 4.42 4.42 4.42 4.95 +2.17 24 2 35 0
28AUG26 82.50 C 0.00 0.00 0.00 3.39 +1.66 24 1 192 0
28AUG26 85.00 C 1.60 2.12 1.60 2.22 +1.21 23 181 321 -50
28AUG26 87.50 C 0.94 1.28 0.94 1.39 +0.82 23 413 507 +412
28AUG26 90.00 C 0.56 0.98 0.56 0.82 +0.52 23 184 367 -118
28AUG26 92.50 C 0.40 0.61 0.40 0.45 +0.31 23 126 181 -90
28AUG26 95.00 C 0.36 0.41 0.36 0.24 +0.17 23 3 186 +3
28AUG26 97.50 C 0.15 0.21 0.15 0.12 +0.09 23 90 277 +90
28AUG26 100.00 C 0.13 0.17 0.13 0.06 +0.05 23 180 183 +180
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 115.00 C 0.01 0.01 0.01 0.01 0.00 31 300 600 +300
29SEP26 55.00 C 0.00 0.00 0.00 28.38 +3.09 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.82 +3.02 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.50 +3.19 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.05 +3.26 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.65 +3.16 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.25 +3.15 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.58 +2.78 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.31 +2.65 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.18 +2.46 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.26 +2.34 24 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.56 +2.01 23 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.06 +1.58 23 0 63 0
29SEP26 85.00 C 3.09 3.09 2.81 2.92 +1.26 23 90 96 +60
29SEP26 87.50 C 2.18 2.18 2.18 2.05 +0.96 23 90 156 +54
29SEP26 90.00 C 1.00 1.03 0.96 1.40 +0.72 23 152 260 -90
29SEP26 92.50 C 0.64 0.64 0.64 0.97 +0.53 24 1 541 0
29SEP26 95.00 C 0.43 0.64 0.43 0.63 +0.38 24 62 476 +62
29SEP26 97.50 C 0.00 0.00 0.00 0.39 +0.24 24 0 68 0
29SEP26 100.00 C 0.22 0.36 0.22 0.24 +0.16 24 13 26 +13
29SEP26 102.50 C 0.00 0.00 0.00 0.14 +0.09 24 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 +0.05 24 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.03 24 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 28.49 +3.20 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.92 +3.12 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.51 +3.20 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.08 +3.27 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.71 +3.17 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.32 +3.12 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.97 +3.00 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.57 +2.65 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.57 +2.50 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.76 +2.30 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.16 +2.05 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.79 +1.77 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.66 +1.56 24 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.74 +1.28 24 0 3 0
29OCT26 90.00 C 1.82 1.82 1.82 1.95 +0.97 23 30 30 +28
29OCT26 92.50 C 1.35 1.35 1.35 1.40 +0.73 23 1 4 +1
29OCT26 95.00 C 0.00 0.00 0.00 0.99 +0.56 23 0 1 0
29OCT26 97.50 C 0.58 0.58 0.58 0.70 +0.42 24 1 1 +1
29OCT26 100.00 C 0.33 0.48 0.33 0.48 +0.30 24 20 20 +20
29OCT26 102.50 C 0.00 0.00 0.00 0.33 +0.22 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.49 +3.20 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.96 +3.16 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.51 +3.20 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.08 +3.10 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.71 +2.99 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.59 +2.95 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.39 +2.82 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.00 +2.34 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.06 +2.13 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.30 +1.89 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.74 +1.65 21 0 4 0
30DEC26 82.50 C 4.00 4.80 4.00 5.38 +1.52 21 101 101 +101
30DEC26 85.00 C 0.00 0.00 0.00 4.34 +1.38 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 3.36 +1.13 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.56 +0.90 21 0 6 0
30DEC26 92.50 C 1.23 1.23 1.23 1.92 +0.71 21 1 4 +1
30DEC26 95.00 C 0.00 0.00 0.00 1.42 +0.51 21 0 6 0
30DEC26 97.50 C 1.10 1.13 1.10 1.04 +0.38 21 103 105 +103
30DEC26 100.00 C 0.00 0.00 0.00 0.74 +0.27 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 +0.22 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 +0.13 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 +0.10 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.17 +0.07 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 +0.05 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 29.04 +3.28 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.53 +3.09 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.21 +3.05 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.92 +2.98 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.70 +2.93 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.53 +2.93 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.42 +2.76 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.37 +2.51 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.61 +2.38 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.99 +2.24 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.51 +2.07 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 7.17 +1.88 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.03 +1.75 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.94 +1.46 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.06 +1.25 22 0 83 0
30MAR27 92.50 C 2.68 2.68 2.68 3.35 +1.07 22 1 2 +1
30MAR27 95.00 C 0.00 0.00 0.00 2.76 +0.97 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.28 +0.87 22 0 0 0
30MAR27 100.00 C 1.51 1.51 1.51 1.82 +0.74 22 2 15 +2
30MAR27 102.50 C 0.00 0.00 0.00 1.47 +0.67 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.13 +0.51 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.88 +0.41 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.70 +0.35 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 +0.27 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 +0.23 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.54 +3.06 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.27 +3.05 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.01 +2.99 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.80 +2.94 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.65 +2.87 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.73 +2.94 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.75 +2.84 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.88 +2.61 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.13 +2.51 24 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.47 +2.35 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.91 +2.13 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.53 +1.88 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.31 +1.63 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.22 +1.43 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.30 +1.25 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.51 +1.11 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.84 +1.02 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.26 +0.90 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.76 +0.82 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.33 +0.67 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.92 +0.56 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.59 +0.48 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.32 +0.42 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.08 +0.34 22 0 0 0
TOTAL CALL 2,990 12,378 +1,598
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,900 0
30JUL26 57.50 P 0.01 0.01 0.01 0.01 0.00 55 300 300 +300
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30JUL26 70.00 P 0.11 0.11 0.11 0.01 0.00 27 5 581 +5
30JUL26 72.50 P 0.18 0.18 0.16 0.02 -0.04 24 192 346 +192
30JUL26 75.00 P 0.30 0.30 0.24 0.10 -0.15 25 23 232 -20
30JUL26 77.50 P 0.45 0.45 0.43 0.31 -0.43 24 12 86 0
30JUL26 80.00 P 1.15 1.15 0.80 0.80 -0.93 24 29 1,503 -3
30JUL26 82.50 P 2.16 2.16 2.16 1.69 -1.51 24 2 350 +2
30JUL26 85.00 P 3.41 3.41 3.41 3.11 -2.07 24 7 234 0
30JUL26 87.50 P 0.00 0.00 0.00 4.98 -2.50 24 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.16 -2.78 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.54 -2.90 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.02 -2.92 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.52 -3.28 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.02 -3.30 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.52 -3.30 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.02 -3.30 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.52 -3.30 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.02 -3.30 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.52 -3.30 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.02 -3.30 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
28AUG26 62.50 P 0.14 0.14 0.14 0.01 0.00 29 8 210 +8
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 37 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 -0.07 23 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 -0.17 23 0 260 0
28AUG26 75.00 P 0.76 0.76 0.60 0.40 -0.36 23 241 307 +30
28AUG26 77.50 P 1.05 1.05 1.05 0.84 -0.64 23 5 147 +1
28AUG26 80.00 P 0.00 0.00 0.00 1.55 -1.01 23 0 130 0
28AUG26 82.50 P 0.00 0.00 0.00 2.49 -1.52 23 0 181 0
28AUG26 85.00 P 0.00 0.00 0.00 3.86 -1.84 23 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 5.57 -2.19 23 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 7.54 -2.49 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.72 -2.72 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.07 -2.87 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.52 -3.30 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.02 -3.30 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.52 -3.30 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.02 -3.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.52 -3.30 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.02 -3.30 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.52 -3.30 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.02 -3.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 71 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 152 0
29SEP26 65.00 P 0.39 0.39 0.38 0.05 -0.04 24 240 899 +240
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.09 24 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 -0.18 24 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.32 24 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.53 24 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 1.59 -0.78 24 0 12 0
29SEP26 80.00 P 2.42 2.50 2.42 2.41 -1.04 24 82 281 +72
29SEP26 82.50 P 0.00 0.00 0.00 3.51 -1.38 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 4.90 -1.66 24 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 6.53 -1.95 24 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 8.36 -2.21 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.37 -2.42 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.54 -3.02 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.26 -2.76 29 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 17.67 -2.87 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.06 -3.05 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.50 -3.19 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.95 -3.13 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.39 -3.31 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.05 -3.12 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.49 -3.16 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.82 -3.33 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.50 -3.13 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.80 -3.32 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.26 -0.09 24 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.49 -0.16 24 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.85 -0.29 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.38 -0.45 24 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.06 -0.70 24 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.88 -0.97 23 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.08 -1.19 24 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.46 -1.45 24 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.05 -1.72 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.83 -1.96 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 10.77 -2.19 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.86 -2.83 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.40 -2.70 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.71 -2.86 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.09 -3.02 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.03 21 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.05 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.10 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.18 21 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 -0.29 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.63 -0.43 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 -0.61 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.59 -0.82 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 2.34 -1.07 21 0 10 0
30DEC26 80.00 P 3.98 3.98 3.98 3.29 -1.34 21 75 82 +75
30DEC26 82.50 P 0.00 0.00 0.00 4.46 -1.42 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.69 -1.79 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.24 -2.01 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.98 -2.21 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.89 -2.38 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.95 -2.98 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.57 -2.71 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.83 -2.86 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.16 -3.00 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.54 -3.15 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.16 -3.08 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.39 -3.31 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.05 -3.12 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.49 -3.17 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.00 -3.15 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.50 -3.13 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.37 -0.09 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 -0.14 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.93 -0.21 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 -0.31 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.94 -0.43 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.66 -0.57 23 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 3.54 -0.73 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 4.56 -0.77 23 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 5.69 -1.00 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.95 -1.29 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.45 -1.49 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 10.10 -1.69 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.87 -1.89 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.79 -2.53 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.03 -2.55 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.21 -2.70 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.40 -2.91 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.70 -3.06 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.16 -3.10 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.46 -3.27 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.05 -3.14 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.49 -3.17 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.27 -0.10 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.42 -0.17 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.67 -0.24 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 0.99 -0.33 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.41 -0.43 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.95 -0.54 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.59 -0.68 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.38 -0.85 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.33 -0.99 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.40 -1.16 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.56 -1.39 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 7.85 -1.66 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.34 -1.84 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.98 -1.64 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.73 -1.77 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.60 -2.37 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.53 -2.57 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.56 -2.74 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.71 -2.87 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.91 -3.02 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.20 -3.13 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.55 -3.21 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.05 -3.16 26 0 0 0
TOTAL PUT 1,221 12,760 +902
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.13
30JUL26 8.00 C 0.00 0.00 0.00 3.14 +0.24 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.89 +0.24 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.65 +0.27 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.40 +0.25 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.15 +0.25 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.90 +0.24 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.63 +0.20 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.42 +0.22 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.23 +0.24 42 0 51 0
30JUL26 10.50 C 0.80 0.80 0.75 0.77 +0.15 33 20 85 0
30JUL26 11.00 C 0.00 0.00 0.00 0.46 +0.11 35 0 124 0
30JUL26 11.50 C 0.21 0.26 0.21 0.26 +0.08 37 72 271 +55
30JUL26 12.00 C 0.12 0.12 0.12 0.12 +0.03 36 30 211 +30
30JUL26 12.50 C 0.07 0.07 0.06 0.06 +0.02 38 55 133 +40
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 159 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.17 +0.26 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.92 +0.25 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.44 +0.26 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.93 +0.16 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.71 +0.15 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.51 +0.14 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.41 +0.23 42 0 21 0
28AUG26 10.50 C 0.92 0.92 0.92 1.01 +0.15 38 15 30 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.71 +0.11 37 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.49 +0.08 37 0 59 0
28AUG26 12.00 C 0.30 0.34 0.30 0.34 +0.06 39 5 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.22 +0.04 39 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 41 0
28AUG26 13.50 C 0.11 0.11 0.11 0.09 +0.02 40 15 41 -14
28AUG26 14.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 +0.26 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.93 +0.26 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.69 +0.26 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.44 +0.24 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.23 +0.24 38 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.00 +0.20 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 +0.17 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.56 +0.15 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.41 +0.16 38 0 30 0
29SEP26 10.50 C 1.01 1.01 1.01 1.10 +0.15 39 15 120 +15
29SEP26 11.00 C 0.75 0.80 0.75 0.82 +0.11 39 17 138 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.10 40 0 448 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 +0.07 39 0 394 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 +0.05 39 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.04 39 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.03 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 186 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.17 +0.26 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.96 +0.29 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.69 +0.25 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.44 +0.22 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.25 +0.24 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.00 +0.17 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.79 +0.15 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.64 +0.18 37 0 0 0
29OCT26 10.00 C 1.50 1.50 1.50 1.48 +0.18 38 1 1 +1
29OCT26 10.50 C 1.14 1.14 1.14 1.16 +0.15 38 15 69 +15
29OCT26 11.00 C 0.00 0.00 0.00 0.91 +0.13 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.70 +0.11 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.53 +0.09 39 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.40 +0.08 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.29 +0.05 38 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.22 +0.05 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 15 0
29OCT26 15.00 C 0.14 0.14 0.14 0.08 +0.02 38 75 75 +75
29OCT26 15.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.18 +0.25 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.96 +0.25 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.71 +0.21 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.48 +0.19 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.28 +0.18 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.10 +0.17 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.92 +0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 +0.16 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.61 +0.16 37 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 +0.15 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.11 +0.14 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.13 39 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 +0.12 39 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 +0.12 40 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 +0.12 40 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.09 40 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.08 40 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.07 40 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.06 40 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.05 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.26 +0.23 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.05 +0.22 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.85 +0.21 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 +0.22 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.49 +0.22 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.29 +0.19 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.09 +0.11 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 +0.12 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.81 +0.11 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 +0.14 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.35 +0.13 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 +0.10 38 0 10 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 +0.12 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 +0.10 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.09 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 +0.08 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.07 39 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.07 39 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.05 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 +0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 +0.04 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 +0.03 38 0 11 0
30MAR27 18.00 C 0.21 0.21 0.21 0.13 +0.02 38 30 46 +30
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.38 +0.22 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.20 +0.22 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.02 +0.21 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.86 +0.21 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.70 +0.20 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.54 +0.18 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.40 +0.18 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.27 +0.19 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 +0.17 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.89 +0.17 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.62 +0.15 37 0 0 0
29JUN27 11.50 C 1.35 1.35 1.35 1.43 +0.14 38 1 1 +1
29JUN27 12.00 C 0.00 0.00 0.00 1.26 +0.13 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.10 +0.11 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 +0.11 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 +0.10 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 +0.09 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 +0.07 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 +0.06 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.39 +0.06 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 +0.05 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
TOTAL CALL 366 10,071 +278
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 -0.03 37 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.15 -0.09 36 0 183 0
30JUL26 11.00 P 0.37 0.37 0.36 0.34 -0.13 37 31 154 +1
30JUL26 11.50 P 0.67 0.67 0.63 0.62 -0.18 37 31 148 +15
30JUL26 12.00 P 0.00 0.00 0.00 1.00 -0.19 39 0 1,627 0
30JUL26 12.50 P 0.00 0.00 0.00 1.45 -0.19 44 0 116 0
30JUL26 13.00 P 0.00 0.00 0.00 1.93 -0.19 50 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.38 -0.24 44 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.95 -0.22 70 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.37 -0.25 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.87 -0.25 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.37 -0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.87 -0.25 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.37 -0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.87 -0.25 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.37 -0.25 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.87 -0.25 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.37 -0.25 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.87 -0.25 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.37 -0.25 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.87 -0.25 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.07 -0.03 39 0 80 0
28AUG26 9.50 P 0.00 0.00 0.00 0.10 -0.05 38 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.15 -0.05 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.20 -0.07 39 0 92 0
28AUG26 10.50 P 0.38 0.38 0.38 0.36 -0.09 39 15 70 +15
28AUG26 11.00 P 0.61 0.61 0.61 0.58 -0.12 40 15 291 +15
28AUG26 11.50 P 0.00 0.00 0.00 0.86 -0.15 40 0 12 0
28AUG26 12.00 P 1.21 1.21 1.21 1.20 -0.15 41 2 75 +2
28AUG26 12.50 P 0.00 0.00 0.00 1.59 -0.16 42 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.03 -0.22 44 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.48 -0.24 46 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.95 -0.24 48 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.42 -0.23 49 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.95 -0.17 58 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.37 -0.25 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.87 -0.25 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.37 -0.25 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.87 -0.25 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.37 -0.25 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.87 -0.25 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.37 -0.25 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.87 -0.25 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.37 -0.25 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.87 -0.25 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.02 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29SEP26 8.75 P 0.15 0.15 0.15 0.12 -0.04 39 15 15 0
29SEP26 9.00 P 0.19 0.19 0.18 0.16 -0.05 39 60 225 0
29SEP26 9.25 P 0.24 0.24 0.24 0.21 -0.06 39 30 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 -0.05 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 -0.06 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.07 39 0 50 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.10 38 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 -0.13 38 0 531 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 -0.15 39 0 205 0
29SEP26 12.00 P 0.00 0.00 0.00 1.59 -0.17 40 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 -0.20 42 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.44 -0.20 43 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.90 -0.20 46 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.36 -0.19 47 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.85 -0.19 51 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 -0.17 55 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.83 -0.17 57 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.27 -0.22 54 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.76 -0.22 56 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.21 -0.27 50 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.76 -0.21 62 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.27 -0.20 67 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.68 -0.27 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.24 -0.18 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.67 -0.24 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.16 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.16 -0.25 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.15 -0.25 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.15 -0.25 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.14 -0.25 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.44 -0.06 38 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.52 -0.08 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.74 -0.10 38 0 26 0
29OCT26 11.00 P 0.00 0.00 0.00 1.01 -0.12 38 0 8 0
29OCT26 11.50 P 1.40 1.40 1.40 1.33 -0.14 38 10 25 +10
29OCT26 12.00 P 0.00 0.00 0.00 1.69 -0.19 39 0 23 0
29OCT26 12.50 P 0.00 0.00 0.00 2.11 -0.17 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.52 -0.18 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.96 -0.18 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.42 -0.17 45 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.87 -0.20 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.37 -0.17 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.83 -0.19 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 32 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.01 40 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.02 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.03 39 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.04 39 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 -0.04 39 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 -0.05 39 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 -0.12 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 -0.07 40 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.56 -0.08 40 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 -0.14 40 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.28 -0.14 41 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 -0.14 42 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.08 -0.17 42 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.53 -0.16 43 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.97 -0.17 44 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.42 -0.18 44 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.88 -0.19 45 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 -0.19 46 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.81 -0.21 46 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.28 -0.23 46 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.77 -0.22 47 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.27 -0.21 49 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.75 -0.22 50 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.24 -0.23 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.73 -0.23 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.22 -0.24 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 -0.24 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.16 -0.24 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.15 -0.25 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.14 -0.25 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.05 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 -0.07 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 -0.07 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 -0.08 37 0 38 0
30MAR27 10.50 P 1.13 1.13 1.13 1.13 -0.14 37 2 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 -0.12 38 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.73 -0.10 38 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 -0.11 39 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.44 -0.13 39 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.83 -0.13 40 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.22 -0.15 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.62 -0.17 40 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.05 -0.18 40 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.49 -0.18 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.88 -0.20 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.35 -0.19 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.81 -0.21 39 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.28 -0.23 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.77 -0.22 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.27 -0.21 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.75 -0.22 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.24 -0.23 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.73 -0.23 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.22 -0.24 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.20 -0.24 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.16 -0.24 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.15 -0.25 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.15 -0.24 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 -0.05 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 -0.05 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 -0.05 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.93 -0.07 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.04 -0.07 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.16 -0.08 40 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.42 -0.08 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 -0.10 40 0 34 0
29JUN27 11.50 P 2.08 2.08 2.08 2.00 -0.12 40 1 35 +1
29JUN27 12.00 P 0.00 0.00 0.00 2.33 -0.13 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.60 -0.22 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.96 -0.15 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.33 -0.16 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.73 -0.17 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.13 -0.18 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.56 -0.18 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.99 -0.19 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.43 -0.20 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.88 -0.20 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.33 -0.22 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.80 -0.22 39 0 0 0
TOTAL PUT 212 10,200 +59
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$ 56.70
30JUL26 43.00 C 0.00 0.00 0.00 13.78 +0.40 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.78 +0.40 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.78 +0.40 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.78 +0.39 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.78 +0.39 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.79 +0.40 25 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.79 +0.40 21 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 6.79 +0.39 16 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 4.36 +0.35 20 0 165 0
30JUL26 55.00 C 2.16 2.16 2.16 2.17 +0.24 18 15 128 +15
30JUL26 57.50 C 0.79 0.79 0.76 0.80 +0.11 19 16 196 +16
30JUL26 60.00 C 0.26 0.26 0.21 0.21 +0.04 20 2 290 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 +0.01 21 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 28 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 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 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 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 13.78 +0.30 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.78 +0.29 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.78 +0.29 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.89 +0.39 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.90 +0.39 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.91 +0.39 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.93 +0.20 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.97 +0.37 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.70 +0.32 19 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 2.70 +0.22 18 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 1.38 +0.14 19 0 91 0
28AUG26 60.00 C 0.65 0.65 0.63 0.63 +0.07 20 2 91 +2
28AUG26 62.50 C 0.00 0.00 0.00 0.23 +0.03 20 0 43 0
28AUG26 65.00 C 0.00 0.00 0.00 0.07 +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 36 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 41 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 16.75 +0.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.76 +0.24 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.76 +0.24 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.78 +0.25 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.78 +0.25 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.79 +0.25 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.94 +0.39 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.96 +0.40 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.98 +0.39 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.01 +0.23 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.07 +0.38 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.72 +0.32 16 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 2.94 +0.25 18 0 34 0
29SEP26 57.50 C 0.00 0.00 0.00 1.64 +0.18 18 0 97 0
29SEP26 60.00 C 0.86 0.88 0.86 0.85 +0.14 19 25 165 -5
29SEP26 62.50 C 0.00 0.00 0.00 0.38 +0.06 19 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.78 +0.25 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.79 +0.25 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.95 +0.40 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.96 +0.39 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.99 +0.38 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.03 +0.23 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.10 +0.36 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.82 +0.30 16 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.10 +0.23 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.85 +0.17 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.07 +0.11 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.54 +0.09 18 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 +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 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.76 +0.24 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.77 +0.25 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.78 +0.25 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.78 +0.25 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.80 +0.26 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.96 +0.39 17 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.00 +0.40 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.05 +0.39 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.03 +0.23 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.11 +0.36 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.16 +0.30 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 +0.24 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.38 +0.27 17 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 +0.21 17 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 +0.14 18 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 +0.08 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.28 +0.06 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 14.02 +0.49 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.07 +0.54 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.12 +0.55 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.18 +0.43 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.22 +0.36 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.36 +0.37 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.53 +0.37 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.72 +0.36 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.87 +0.32 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.32 +0.26 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.07 +0.21 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.12 +0.16 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.42 +0.13 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.91 +0.09 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 +0.06 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 +0.05 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.02 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 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 14.28 +0.56 16 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.33 +0.55 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.40 +0.54 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.49 +0.52 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.82 +0.34 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.01 +0.34 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.94 +0.31 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.21 +0.31 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.53 +0.27 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.08 +0.24 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 3.85 +0.20 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.85 +0.14 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.08 +0.12 17 0 0 0
29JUN27 65.00 C 1.36 1.36 1.36 1.49 +0.09 17 10 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.04 +0.07 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.72 +0.06 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 +0.03 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 +0.03 18 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
TOTAL CALL 70 3,235 +28
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 104 0
30JUL26 55.00 P 0.45 0.45 0.45 0.44 -0.17 20 4 391 +4
30JUL26 57.50 P 0.00 0.00 0.00 1.58 -0.29 21 0 205 0
30JUL26 60.00 P 0.00 0.00 0.00 3.43 -0.37 20 0 116 0
30JUL26 62.50 P 0.00 0.00 0.00 5.80 -0.40 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 8.30 -0.40 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 10.92 -0.61 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.43 -0.60 54 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.92 -0.61 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.45 -0.58 68 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.94 -0.59 74 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.44 -0.58 80 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.94 -0.58 86 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.44 -0.54 91 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.93 -0.54 95 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.44 -0.53 101 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.28 -0.09 19 0 153 0
28AUG26 55.00 P 0.84 0.89 0.81 0.87 -0.20 19 41 180 +13
28AUG26 57.50 P 0.00 0.00 0.00 2.06 -0.27 20 0 75 0
28AUG26 60.00 P 0.00 0.00 0.00 3.83 -0.22 21 0 205 0
28AUG26 62.50 P 6.15 6.15 6.15 5.87 -0.57 19 1 74 -1
28AUG26 65.00 P 0.00 0.00 0.00 8.30 -0.40 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.95 -0.58 33 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.44 -0.59 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.94 -0.59 43 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.45 -0.58 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.95 -0.58 52 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.45 -0.58 56 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.94 -0.59 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.44 -0.59 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.95 -0.58 67 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.45 -0.58 71 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 26 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.64 -0.11 19 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 1.48 -0.19 19 0 81 0
29SEP26 57.50 P 0.00 0.00 0.00 2.84 -0.23 20 0 82 0
29SEP26 60.00 P 0.00 0.00 0.00 4.62 -0.31 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.56 -0.35 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.86 -0.37 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.51 -0.49 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.95 -0.56 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.41 -0.58 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.90 -0.57 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.39 -0.56 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.87 -0.57 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.37 -0.56 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.86 -0.56 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.35 -0.56 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.83 -0.57 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.32 -0.07 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.79 -0.16 18 0 3 0
29OCT26 55.00 P 0.00 0.00 0.00 1.68 -0.20 18 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.03 -0.25 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.79 -0.30 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.67 -0.34 18 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.92 -0.36 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.53 -0.49 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.96 -0.57 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.43 -0.56 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.91 -0.56 32 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.39 -0.57 35 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.88 -0.56 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 0.00 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 -0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 -0.04 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 -0.10 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.94 -0.21 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.30 -0.23 18 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 5.03 -0.26 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.84 -0.29 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 9.01 -0.34 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.56 -0.49 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.98 -0.55 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.43 -0.56 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.91 -0.56 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.39 -0.57 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.88 -0.56 32 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.37 -0.56 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.86 -0.56 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.35 -0.56 38 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.83 -0.57 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.29 -0.03 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.41 -0.03 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.55 -0.05 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.73 -0.06 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.34 -0.12 16 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 2.25 -0.14 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.56 -0.22 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 5.23 -0.29 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.02 -0.29 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.12 -0.34 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.60 -0.47 19 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.00 -0.54 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.44 -0.56 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.91 -0.56 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.39 -0.57 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.88 -0.56 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.37 -0.56 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.86 -0.56 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.35 -0.56 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.83 -0.57 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 -0.04 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.46 -0.04 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.59 -0.06 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.76 -0.06 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.96 -0.08 18 0 0 0
29JUN27 50.00 P 1.36 1.37 1.36 1.19 -0.08 18 30 42 -10
29JUN27 52.50 P 0.00 0.00 0.00 1.94 -0.13 18 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 2.95 -0.17 18 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 4.24 -0.21 18 0 17 0
29JUN27 60.00 P 0.00 0.00 0.00 5.80 -0.27 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.63 -0.31 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.69 -0.33 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.92 -0.36 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.30 -0.37 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.76 -0.38 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.21 -0.45 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.58 -0.53 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.97 -0.53 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.37 -0.56 27 0 0 0
TOTAL PUT 76 3,241 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.32
30JUL26 15.00 C 0.00 0.00 0.00 5.35 +0.34 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.85 +0.34 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.35 +0.32 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.85 +0.31 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.36 +0.31 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.87 +0.30 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.39 +0.28 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.94 +0.26 32 0 25 0
30JUL26 19.00 C 1.41 1.41 1.41 1.52 +0.23 32 1 230 -1
30JUL26 19.50 C 1.11 1.11 1.11 1.12 +0.18 30 1 375 0
30JUL26 20.00 C 0.66 0.75 0.66 0.81 +0.15 31 65 1,005 +25
30JUL26 21.00 C 0.37 0.37 0.37 0.38 +0.09 32 36 645 +36
30JUL26 22.00 C 0.14 0.17 0.14 0.15 +0.03 32 88 1,024 -45
30JUL26 23.00 C 0.06 0.07 0.06 0.05 +0.01 32 94 354 -2
30JUL26 24.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 154 0
30JUL26 25.00 C 0.03 0.03 0.03 0.01 0.00 37 20 41 +15
30JUL26 26.00 C 0.02 0.02 0.02 0.01 0.00 43 42 88 +42
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.35 +0.33 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.85 +0.32 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.35 +0.31 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.86 +0.32 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.37 +0.31 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.89 +0.30 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.43 +0.29 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.00 +0.28 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.61 +0.26 34 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.22 +0.17 32 0 81 0
28AUG26 20.00 C 0.00 0.00 0.00 0.94 +0.15 33 0 172 0
28AUG26 21.00 C 0.00 0.00 0.00 0.52 +0.11 34 0 132 0
28AUG26 22.00 C 0.22 0.22 0.22 0.28 +0.08 35 2 153 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 63 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 126 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 31.00 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 5.35 +0.32 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.85 +0.32 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.36 +0.32 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.86 +0.31 31 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.37 +0.30 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.90 +0.29 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.45 +0.28 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 +0.26 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.66 +0.19 32 0 20 0
29SEP26 19.50 C 1.26 1.33 1.26 1.34 +0.17 32 22 127 +22
29SEP26 20.00 C 0.00 0.00 0.00 1.06 +0.14 32 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 +0.12 33 0 262 0
29SEP26 22.00 C 0.37 0.37 0.37 0.41 +0.08 33 5 655 -5
29SEP26 23.00 C 0.23 0.23 0.23 0.24 +0.05 32 48 158 +48
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 48 0
29SEP26 27.00 C 0.07 0.07 0.07 0.03 +0.01 34 1 475 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.85 +0.31 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.36 +0.31 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.87 +0.30 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.40 +0.29 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.96 +0.29 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.54 +0.26 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.16 +0.24 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.83 +0.26 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.49 +0.18 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.25 +0.16 33 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.87 +0.12 33 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.60 +0.09 33 0 51 0
29OCT26 23.00 C 0.00 0.00 0.00 0.41 +0.07 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.35 +0.32 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.86 +0.32 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.37 +0.32 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.90 +0.30 32 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.46 +0.29 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.05 +0.28 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.27 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 +0.24 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.07 +0.24 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.81 +0.21 33 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.54 +0.20 32 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 +0.16 32 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 +0.14 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 +0.12 32 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 +0.07 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 +0.06 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 +0.05 33 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.36 +0.32 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.88 +0.34 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.43 +0.37 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.90 +0.20 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.52 +0.20 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 +0.30 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.98 +0.30 32 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.70 +0.29 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.45 +0.30 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.21 +0.27 32 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.93 +0.21 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.56 +0.21 31 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 +0.17 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 +0.13 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.78 +0.11 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.62 +0.11 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 +0.11 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 +0.10 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.30 +0.08 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.41 +0.37 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.88 +0.28 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.44 +0.20 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.11 +0.08 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.90 +0.18 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.60 +0.17 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.31 +0.15 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.05 +0.14 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.80 +0.13 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.49 +0.03 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.28 +0.03 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.91 +0.03 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.58 +0.06 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.08 +0.04 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 +0.02 31 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.59 +0.01 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
TOTAL CALL 425 7,987 +135
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 167 0
30JUL26 18.00 P 0.07 0.07 0.07 0.05 -0.03 34 15 229 0
30JUL26 18.50 P 0.14 0.14 0.14 0.09 -0.06 32 5 187 +5
30JUL26 19.00 P 0.24 0.24 0.24 0.17 -0.09 32 7 236 +7
30JUL26 19.50 P 0.39 0.39 0.32 0.30 -0.13 32 10 257 +10
30JUL26 20.00 P 0.53 0.60 0.53 0.49 -0.17 33 42 525 +32
30JUL26 21.00 P 0.00 0.00 0.00 1.06 -0.24 34 0 1,187 0
30JUL26 22.00 P 0.00 0.00 0.00 1.80 -0.31 32 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.78 -0.23 42 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.78 -0.25 51 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.77 -0.26 59 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.77 -0.25 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.77 -0.26 75 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.77 -0.26 82 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.77 -0.26 89 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.77 -0.26 96 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.77 -0.26 102 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 45 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 59 0
28AUG26 17.50 P 0.00 0.00 0.00 0.30 -0.05 35 0 51 0
28AUG26 18.00 P 0.44 0.44 0.44 0.44 -0.07 35 5 63 0
28AUG26 18.50 P 0.00 0.00 0.00 0.60 -0.11 34 0 81 0
28AUG26 19.00 P 0.83 0.83 0.83 0.81 -0.13 34 1 128 0
28AUG26 19.50 P 0.00 0.00 0.00 1.07 -0.14 34 0 196 0
28AUG26 20.00 P 1.39 1.39 1.38 1.40 -0.10 36 2 230 +1
28AUG26 21.00 P 0.00 0.00 0.00 2.05 -0.21 34 0 296 0
28AUG26 22.00 P 0.00 0.00 0.00 2.94 -0.17 38 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.85 -0.22 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.73 -0.30 38 0 0 0
28AUG26 25.00 P 5.76 5.76 5.76 5.77 -0.24 48 2 2 +2
28AUG26 26.00 P 0.00 0.00 0.00 6.76 -0.19 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.74 -0.20 56 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.74 -0.25 61 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.74 -0.24 65 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.73 -0.20 68 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.68 -0.25 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.05 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.07 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.10 32 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.11 32 0 44 0
29SEP26 19.00 P 1.09 1.09 1.05 0.98 -0.12 32 9 33 +7
29SEP26 19.50 P 0.00 0.00 0.00 1.25 -0.12 32 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.54 -0.13 32 0 109 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 -0.17 32 0 412 0
29SEP26 22.00 P 0.00 0.00 0.00 3.02 -0.20 34 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.94 -0.21 37 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 4.84 -0.23 38 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.77 -0.24 39 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.76 -0.34 43 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.74 -0.20 45 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.74 -0.25 49 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.74 -0.25 53 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.73 -0.25 56 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.72 -0.26 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.71 -0.22 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.71 -0.21 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.71 -0.26 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.71 -0.26 69 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.71 -0.21 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.71 -0.21 75 0 0 0
29OCT26 15.50 P 0.18 0.18 0.18 0.19 -0.03 34 1 1 +1
29OCT26 16.00 P 0.29 0.29 0.29 0.27 -0.04 34 2 2 +2
29OCT26 16.50 P 0.00 0.00 0.00 0.37 -0.06 34 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.49 -0.07 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.64 -0.09 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.82 -0.11 34 0 30 0
29OCT26 18.50 P 0.00 0.00 0.00 1.03 -0.12 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.27 -0.13 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.53 -0.16 35 0 70 0
29OCT26 20.00 P 1.93 1.93 1.93 1.82 -0.18 35 15 30 +15
29OCT26 21.00 P 0.00 0.00 0.00 2.49 -0.20 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.25 -0.13 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.08 -0.27 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.98 -0.29 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.92 -0.22 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.90 -0.25 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.90 -0.22 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.86 -0.23 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.83 -0.24 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.80 -0.26 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.02 33 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.03 33 0 2 0
30DEC26 16.50 P 0.60 0.60 0.59 0.56 -0.03 33 8 67 +8
30DEC26 17.00 P 0.00 0.00 0.00 0.70 -0.05 33 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 -0.06 33 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 -0.06 33 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.09 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.53 -0.09 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.80 -0.01 34 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 2.09 -0.06 34 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.65 -0.15 33 0 107 0
30DEC26 22.00 P 3.62 3.62 3.62 3.46 -0.08 35 2 51 +2
30DEC26 23.00 P 0.00 0.00 0.00 4.26 -0.21 35 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.11 -0.25 36 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 -0.27 38 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.97 -0.27 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.94 -0.25 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.90 -0.24 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.87 -0.25 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.84 -0.25 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.81 -0.26 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.80 -0.26 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.79 -0.19 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.78 -0.25 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.77 -0.25 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.76 -0.25 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.75 -0.25 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.01 32 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 0.00 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 0.00 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 -0.01 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.34 -0.02 32 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 -0.04 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 -0.04 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 0.00 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 2.37 +0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.01 0.00 33 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.71 -0.12 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.48 -0.15 34 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.29 -0.19 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.16 -0.21 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.07 -0.23 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.01 -0.24 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.98 -0.18 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.90 -0.25 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.86 -0.25 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.83 -0.26 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.81 -0.26 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.79 -0.26 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.78 -0.25 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.77 -0.25 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.76 -0.25 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 -0.10 32 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 -0.09 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.82 -0.10 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.99 -0.09 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.16 -0.10 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 -0.10 32 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 -0.13 32 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.76 -0.19 31 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.06 -0.13 32 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 2.33 -0.13 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.62 -0.09 32 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 3.25 -0.16 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.93 -0.19 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.67 -0.21 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.47 -0.20 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.30 -0.21 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.19 -0.20 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.10 -0.18 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.00 -0.21 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.94 -0.21 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.94 -0.17 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.86 -0.23 40 0 0 0
TOTAL PUT 126 7,724 +92
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$ 380.80
10JUL26 270.00 C 0.00 0.00 0.00 111.02 +5.15 202 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 107.03 +6.16 261 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 101.04 +5.17 185 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 97.09 +6.22 239 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 91.75 +5.88 213 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 87.06 +6.19 214 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 82.08 +6.21 203 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 72.06 +6.18 180 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 62.41 +6.53 167 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 50.88 +4.99 73 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 40.90 +4.99 63 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 30.96 +4.98 55 0 3 0
10JUL26 360.00 C 18.47 20.04 15.97 21.12 +5.09 46 135 129 +60
10JUL26 370.00 C 9.20 9.51 7.76 11.99 +4.56 42 62 609 0
10JUL26 380.00 C 2.00 5.04 1.40 3.71 +1.91 29 1,526 1,290 +330
10JUL26 390.00 C 0.30 0.92 0.25 0.71 +0.34 31 1,437 799 +366
10JUL26 400.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 100 0
10JUL26 410.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 107.03 +6.01 119 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 101.91 +5.88 111 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 97.09 +6.06 109 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 91.92 +5.88 100 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 87.06 +6.02 98 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 82.08 +6.04 93 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 72.06 +6.01 82 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 62.41 +6.35 76 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 51.13 +5.04 40 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 41.26 +5.09 37 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 31.55 +5.06 34 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 22.22 +4.98 31 0 30 0
17JUL26 370.00 C 11.04 13.44 11.04 13.98 +4.40 30 32 62 +32
17JUL26 380.00 C 4.75 8.00 3.84 6.93 +2.57 26 1,047 460 +323
17JUL26 390.00 C 1.83 3.40 1.20 3.10 +1.36 27 867 527 +333
17JUL26 400.00 C 0.42 1.35 0.42 1.22 +0.63 28 793 833 +778
17JUL26 410.00 C 0.25 0.61 0.25 0.44 +0.25 29 42 52 +42
17JUL26 420.00 C 0.00 0.00 0.00 0.15 +0.09 30 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 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 0.00 55 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 181.31 +5.14 106 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 176.18 +5.00 80 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 171.19 +5.00 78 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 166.19 +4.99 70 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 161.19 +4.98 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 156.22 +5.00 71 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 151.24 +5.01 71 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 146.15 +4.91 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 141.16 +4.91 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 136.15 +4.89 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 131.28 +5.01 61 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 126.27 +4.99 54 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 121.30 +5.38 56 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 116.33 +5.03 56 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 111.56 +5.60 65 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 107.03 +6.01 72 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 101.91 +5.88 66 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 97.09 +6.06 66 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 91.92 +5.57 60 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 87.06 +5.70 58 0 0 0
30JUL26 300.00 C 77.15 82.27 76.51 82.08 +5.70 55 873 933 +864
30JUL26 310.00 C 0.00 0.00 0.00 72.06 +5.63 48 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 62.41 +5.89 46 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 51.64 +4.91 30 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 42.01 +4.82 29 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 32.75 +4.77 28 0 263 0
30JUL26 360.00 C 24.00 24.00 24.00 24.00 +4.51 26 5 433 0
30JUL26 370.00 C 12.00 17.10 11.76 16.79 +4.45 27 209 1,387 +69
30JUL26 380.00 C 7.90 11.31 6.45 10.60 +3.45 26 1,458 3,566 -140
30JUL26 390.00 C 4.31 6.89 3.20 6.36 +2.55 26 3,334 7,305 +2,323
30JUL26 400.00 C 1.76 4.15 1.50 3.59 +1.68 26 5,848 11,713 +3,091
30JUL26 410.00 C 0.74 2.40 0.74 1.92 +1.02 27 1,489 3,661 +421
30JUL26 420.00 C 0.59 1.40 0.59 0.98 +0.56 27 581 4,036 +196
30JUL26 430.00 C 0.60 0.87 0.60 0.48 +0.30 28 86 2,555 +26
30JUL26 440.00 C 0.29 0.50 0.29 0.23 +0.16 28 213 1,484 -95
30JUL26 450.00 C 0.31 0.31 0.31 0.11 +0.08 29 29 1,106 0
30JUL26 460.00 C 0.20 0.38 0.20 0.05 +0.03 29 901 2,565 +581
30JUL26 470.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 30 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 752 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 378 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 182.61 +6.44 90 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 176.40 +4.73 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 172.67 +5.98 84 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 166.46 +4.75 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 162.73 +6.52 79 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 156.52 +4.77 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 151.56 +5.33 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 147.87 +6.63 71 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 141.62 +4.81 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 136.66 +5.40 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 132.93 +6.59 63 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 127.37 +6.09 53 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 121.84 +5.92 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 116.83 +5.53 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 111.88 +5.87 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 107.03 +5.48 35 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 102.01 +4.71 31 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 98.31 +6.72 48 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 93.40 +6.73 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 88.49 +6.71 44 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 83.12 +6.64 39 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 73.41 +5.85 36 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 62.96 +4.94 29 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 53.64 +4.87 28 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 44.72 +4.77 28 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 36.32 +4.58 27 0 64 0
28AUG26 360.00 C 0.00 0.00 0.00 28.62 +4.30 27 0 515 0
28AUG26 370.00 C 18.69 22.00 17.70 22.07 +4.42 27 194 2,202 +131
28AUG26 380.00 C 12.87 16.85 12.49 16.22 +3.82 26 336 1,532 +98
28AUG26 390.00 C 9.27 12.27 8.15 11.74 +3.30 26 419 1,127 +16
28AUG26 400.00 C 5.90 8.73 5.37 8.40 +2.83 26 267 2,757 +11
28AUG26 410.00 C 3.81 6.20 3.40 5.98 +2.39 27 992 2,259 +771
28AUG26 420.00 C 2.50 4.57 2.20 4.13 +1.82 27 3,710 5,365 +2,997
28AUG26 430.00 C 1.93 3.00 1.93 2.82 +1.42 28 971 2,593 +270
28AUG26 440.00 C 2.00 2.18 2.00 1.90 +1.09 28 751 1,717 +499
28AUG26 450.00 C 0.91 1.64 0.91 1.27 +0.81 28 226 2,504 +100
28AUG26 460.00 C 1.10 1.23 1.10 0.85 +0.60 29 31 5,140 0
28AUG26 470.00 C 1.00 1.00 1.00 0.56 +0.42 29 10 1,137 0
28AUG26 480.00 C 0.60 0.60 0.60 0.37 +0.29 29 30 2,346 0
28AUG26 490.00 C 0.52 0.52 0.52 0.25 +0.21 30 30 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.16 +0.14 30 0 3,710 0
28AUG26 510.00 C 0.48 0.48 0.48 0.11 +0.10 31 15 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.08 +0.07 31 0 384 0
28AUG26 530.00 C 0.30 0.30 0.30 0.05 +0.04 31 56 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 182.75 +5.90 80 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 176.57 +4.83 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 172.67 +5.91 73 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 166.62 +4.84 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 162.73 +5.92 68 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 156.62 +4.87 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 151.72 +5.49 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 147.87 +6.63 62 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 141.78 +4.97 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 136.76 +4.64 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 132.93 +5.79 55 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 127.37 +5.27 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 123.08 +5.85 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 116.91 +4.64 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 111.97 +5.82 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 107.03 +4.87 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 103.29 +5.84 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 98.31 +6.56 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 93.40 +6.51 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 88.49 +6.53 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 83.31 +6.12 35 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 73.86 +6.11 34 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 63.18 +4.85 26 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 54.02 +4.74 26 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 45.34 +4.56 26 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 37.27 +4.31 26 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 29.99 +4.37 25 0 903 0
29SEP26 370.00 C 22.22 23.23 22.22 23.74 +4.26 26 36 767 0
29SEP26 380.00 C 16.71 18.73 16.71 18.28 +3.80 25 251 1,963 -30
29SEP26 390.00 C 10.55 14.19 10.22 14.04 +3.45 26 527 2,714 +85
29SEP26 400.00 C 7.69 10.64 7.64 10.50 +2.81 26 97 4,669 -23
29SEP26 410.00 C 5.51 8.25 5.32 8.05 +2.56 26 223 4,446 -7
29SEP26 420.00 C 3.92 6.08 3.82 6.03 +2.17 27 525 4,447 +10
29SEP26 430.00 C 2.81 4.75 2.60 4.45 +1.74 27 386 2,741 -21
29SEP26 440.00 C 1.88 3.70 1.88 3.26 +1.32 27 96 5,645 +75
29SEP26 450.00 C 1.68 2.93 1.68 2.38 +1.08 27 5,110 6,893 +3,994
29SEP26 460.00 C 1.92 1.92 1.92 1.77 +0.90 28 5 1,118 +5
29SEP26 470.00 C 1.12 1.92 1.12 1.29 +0.70 28 40 2,192 -30
29SEP26 480.00 C 1.59 1.59 1.43 0.93 +0.54 28 130 2,185 0
29SEP26 490.00 C 0.00 0.00 0.00 0.67 +0.42 29 0 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.49 +0.33 29 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.36 +0.25 29 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.27 +0.20 30 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.19 +0.14 30 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.15 +0.12 30 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.11 +0.09 31 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 +0.07 31 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 +0.06 32 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 32 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 111.97 +5.79 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 107.07 +4.91 27 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 103.29 +5.84 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 98.31 +6.53 37 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 93.40 +6.47 36 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 88.49 +6.38 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 83.31 +5.91 32 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 73.86 +5.80 30 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 63.52 +4.65 25 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 54.64 +4.49 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 46.33 +4.29 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 38.70 +4.05 25 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 31.86 +4.10 25 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 26.05 +4.03 25 0 214 0
29OCT26 380.00 C 17.65 18.54 17.20 20.95 +3.74 25 82 385 +82
29OCT26 390.00 C 0.00 0.00 0.00 16.64 +3.35 25 0 144 0
29OCT26 400.00 C 0.00 0.00 0.00 13.17 +3.00 25 0 210 0
29OCT26 410.00 C 7.76 7.76 7.76 10.38 +2.65 26 8 99 +6
29OCT26 420.00 C 7.39 8.51 7.35 8.01 +2.15 26 516 570 +338
29OCT26 430.00 C 5.20 5.30 5.20 6.19 +1.73 26 43 128 +43
29OCT26 440.00 C 3.33 5.23 3.33 4.74 +1.47 26 55 140 0
29OCT26 450.00 C 4.08 4.08 4.08 3.57 +1.23 26 30 147 +30
29OCT26 460.00 C 0.00 0.00 0.00 2.67 +1.00 26 0 10 0
29OCT26 470.00 C 0.00 0.00 0.00 2.03 +0.83 26 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 1.51 +0.67 27 0 8 0
29OCT26 490.00 C 0.00 0.00 0.00 1.10 +0.53 27 0 166 0
29OCT26 500.00 C 0.00 0.00 0.00 0.83 +0.45 27 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 182.75 +5.90 59 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 176.59 +4.58 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 172.67 +5.63 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 166.62 +4.84 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 162.73 +5.92 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 156.64 +4.64 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 152.87 +5.92 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 147.87 +5.80 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 141.78 +4.77 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 137.36 +5.24 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 133.01 +5.83 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 127.37 +5.24 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 123.08 +5.85 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 117.77 +5.50 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 112.79 +5.96 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 107.90 +5.74 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 103.29 +5.84 32 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 98.31 +5.91 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 93.51 +5.79 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 88.87 +6.17 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 84.27 +5.69 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 75.36 +5.56 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 65.80 +3.94 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 57.77 +3.78 26 0 12 0
30DEC26 340.00 C 0.00 0.00 0.00 50.30 +2.17 26 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 43.39 +3.37 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 37.84 +4.44 26 0 302 0
30DEC26 370.00 C 28.06 28.06 28.06 32.07 +4.01 26 2 691 +2
30DEC26 380.00 C 27.00 27.00 27.00 27.11 +3.70 26 2 1,166 -2
30DEC26 390.00 C 0.00 0.00 0.00 22.78 +3.38 26 1,000 1,789 +943
30DEC26 400.00 C 17.00 18.53 16.96 19.14 +3.13 26 158 3,389 +144
30DEC26 410.00 C 13.10 13.10 13.10 16.03 +2.80 26 1 3,354 +1
30DEC26 420.00 C 12.84 12.84 12.84 13.43 +2.37 26 2 4,169 0
30DEC26 430.00 C 8.80 10.90 8.70 11.57 +2.45 27 16 1,356 -7
30DEC26 440.00 C 7.26 7.26 7.26 9.90 +2.32 27 50 978 0
30DEC26 450.00 C 6.99 7.64 6.96 8.61 +2.34 28 209 1,806 +51
30DEC26 460.00 C 5.00 5.00 4.92 7.39 +2.22 28 4 4,367 +1
30DEC26 470.00 C 4.10 5.61 4.10 6.49 +2.19 29 3 808 -1
30DEC26 480.00 C 3.47 4.50 3.47 5.61 +2.06 29 76 469 +49
30DEC26 490.00 C 0.00 0.00 0.00 4.96 +1.95 30 0 292 0
30DEC26 500.00 C 3.07 3.65 3.07 4.38 +1.80 30 123 1,170 +63
30DEC26 510.00 C 0.00 0.00 0.00 3.93 +1.79 31 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 3.55 +1.76 32 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.18 +1.76 32 0 214 0
30DEC26 540.00 C 1.55 1.89 1.55 2.81 +1.56 33 33 314 -30
30DEC26 550.00 C 0.00 0.00 0.00 2.55 +1.54 33 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 2.33 +1.49 34 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 2.11 +1.39 34 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 1.90 +1.30 35 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 1.75 +1.24 35 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 1.63 +1.19 36 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 1.51 +1.14 36 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 1.40 +1.09 37 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 1.29 +1.02 37 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 182.75 +5.90 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 176.59 +4.58 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 172.67 +5.63 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 166.62 +4.84 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 162.73 +5.92 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 156.64 +4.64 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 152.87 +5.92 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 147.87 +5.80 36 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 141.78 +4.77 0 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 138.15 +6.03 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 133.42 +6.24 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 127.46 +5.33 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 123.08 +5.50 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 118.13 +5.62 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 114.15 +6.20 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 108.96 +5.53 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 104.43 +5.20 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 99.98 +5.17 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 95.55 +5.08 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 91.21 +4.80 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 87.49 +5.31 28 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 78.63 +4.64 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 70.82 +4.57 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 63.63 +4.37 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 56.93 +4.29 26 0 824 0
30MAR27 350.00 C 0.00 0.00 0.00 50.77 +4.13 26 0 413 0
30MAR27 360.00 C 40.79 40.79 40.79 44.93 +5.04 26 2 856 0
30MAR27 370.00 C 38.35 38.35 37.79 38.59 +3.76 25 31 1,194 +29
30MAR27 380.00 C 0.00 0.00 0.00 33.87 +3.36 25 0 1,119 0
30MAR27 390.00 C 29.25 29.25 29.25 29.56 +2.91 25 1 391 0
30MAR27 400.00 C 21.89 23.50 21.89 26.19 +2.93 26 20 2,931 +13
30MAR27 410.00 C 20.00 20.00 20.00 22.97 +2.69 26 5 3,527 0
30MAR27 420.00 C 16.48 18.50 16.48 20.38 +2.80 26 19 2,600 +18
30MAR27 430.00 C 15.81 15.81 15.81 17.86 +2.56 27 6 386 -6
30MAR27 440.00 C 14.55 14.55 14.55 15.85 +2.62 27 2 319 +2
30MAR27 450.00 C 10.70 11.90 10.70 13.94 +2.46 27 3 623 -1
30MAR27 460.00 C 11.13 11.13 11.13 12.33 +2.39 27 30 161 -30
30MAR27 470.00 C 0.00 0.00 0.00 10.93 +2.36 28 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 9.57 +2.11 28 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 8.58 +2.22 28 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.84 +2.26 29 0 298 0
30MAR27 510.00 C 0.00 0.00 0.00 6.92 +2.10 29 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 6.23 +2.07 29 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 5.55 +1.83 30 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.90 +1.58 30 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 4.46 +1.58 30 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 4.01 +1.48 31 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 3.58 +1.40 31 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 3.22 +1.33 31 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.95 +1.27 31 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.68 +1.22 32 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.41 +1.16 32 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 2.17 +1.05 32 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 2.01 +1.02 32 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 114.52 +5.50 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 110.11 +5.38 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 105.77 +5.33 24 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 101.48 +5.34 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 97.27 +5.28 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 93.13 +5.22 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 89.63 +5.66 24 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 81.75 +5.11 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 73.65 +4.30 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 67.46 +4.58 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 60.71 +3.87 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 54.84 +3.77 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 50.91 +4.97 26 0 130 0
29JUN27 370.00 C 0.00 0.00 0.00 44.36 +3.43 25 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 39.74 +3.10 25 0 288 0
29JUN27 390.00 C 32.82 32.82 32.82 35.46 +3.03 25 1 116 -1
29JUN27 400.00 C 29.20 30.00 29.20 31.92 +2.72 25 11 94 0
29JUN27 410.00 C 26.00 26.00 26.00 28.72 +2.73 25 1 164 +1
29JUN27 420.00 C 0.00 0.00 0.00 25.77 +2.32 26 0 1,617 0
29JUN27 430.00 C 0.00 0.00 0.00 23.26 +2.33 26 0 230 0
29JUN27 440.00 C 0.00 0.00 0.00 20.76 +1.95 26 0 425 0
29JUN27 450.00 C 0.00 0.00 0.00 18.84 +1.95 27 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 16.94 +1.90 27 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 15.21 +1.57 27 0 51 0
29JUN27 480.00 C 0.00 0.00 0.00 13.82 +1.58 27 0 110 0
29JUN27 490.00 C 10.69 10.69 10.69 12.44 +1.49 28 20 55 +20
29JUN27 500.00 C 0.00 0.00 0.00 11.20 +1.23 28 0 49 0
29JUN27 510.00 C 8.99 8.99 8.99 10.23 +1.24 28 1 1 +1
29JUN27 520.00 C 0.00 0.00 0.00 9.27 +1.24 28 0 81 0
29JUN27 530.00 C 7.10 7.10 6.93 8.31 +0.95 28 10 314 +5
TOTAL CALL 39,007 213,790 +20,315
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 94 0 200 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 80 0 210 0
10JUL26 330.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 155 0
10JUL26 340.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 99 0
10JUL26 350.00 P 0.10 0.10 0.10 0.11 +0.01 55 20 193 -20
10JUL26 360.00 P 0.00 0.00 0.00 0.25 -0.17 45 0 473 0
10JUL26 370.00 P 0.95 1.19 0.33 0.75 -0.97 36 110 1,086 -1
10JUL26 380.00 P 4.38 6.01 2.40 2.67 -3.45 27 246 355 +98
10JUL26 390.00 P 12.77 14.24 9.00 9.88 -4.78 31 181 10 -29
10JUL26 400.00 P 20.36 20.36 17.87 19.28 -4.95 35 204 31 +31
10JUL26 410.00 P 0.00 0.00 0.00 29.20 -5.00 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 39.20 -5.00 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 49.20 -5.00 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 59.20 -5.00 0 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 69.20 -6.22 0 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 79.20 -6.22 0 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 89.20 -6.09 0 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 99.20 -6.09 0 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 109.20 -6.09 0 0 0 0
10JUL26 500.00 P 0.00 0.00 0.00 119.70 -5.57 186 0 0 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 40 0
17JUL26 320.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.09 +0.07 40 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.21 +0.11 37 0 72 0
17JUL26 350.00 P 0.00 0.00 0.00 0.48 +0.06 34 0 27 0
17JUL26 360.00 P 1.05 1.05 0.79 1.12 -0.22 31 49 146 +49
17JUL26 370.00 P 2.99 3.12 1.93 2.55 -1.13 28 685 447 +233
17JUL26 380.00 P 5.34 6.16 4.90 5.50 -3.17 25 399 346 +314
17JUL26 390.00 P 13.24 14.92 11.82 11.60 -3.97 25 133 51 +38
17JUL26 400.00 P 0.00 0.00 0.00 19.57 -5.03 22 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 29.45 -4.80 29 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 39.23 -4.97 30 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 49.20 -5.00 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 59.20 -5.00 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 69.20 -6.22 0 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 79.20 -6.22 0 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 89.20 -6.21 0 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 99.20 -6.21 0 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 109.20 -6.21 0 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 119.70 -5.59 91 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 0.00 34 0 890 0
30JUL26 310.00 P 0.33 0.33 0.33 0.04 -0.01 32 2 513 +2
30JUL26 320.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 742 0
30JUL26 330.00 P 0.48 0.54 0.48 0.26 -0.06 30 60 1,236 +12
30JUL26 340.00 P 0.70 0.71 0.67 0.62 -0.15 29 416 1,449 +30
30JUL26 350.00 P 1.40 1.40 1.17 1.28 -0.43 28 336 2,576 -109
30JUL26 360.00 P 2.81 2.81 2.22 2.62 -0.64 27 225 2,305 +8
30JUL26 370.00 P 5.50 5.54 4.15 4.94 -1.14 26 591 3,469 +84
30JUL26 380.00 P 9.82 9.82 8.00 8.59 -2.24 24 303 3,013 +57
30JUL26 390.00 P 16.45 16.45 13.10 14.31 -3.11 24 511 5,581 +198
30JUL26 400.00 P 24.19 24.80 20.72 22.11 -3.51 26 208 5,843 -54
30JUL26 410.00 P 32.00 32.00 32.00 30.54 -4.12 27 3 2,812 -3
30JUL26 420.00 P 0.00 0.00 0.00 39.70 -4.58 27 0 1,144 0
30JUL26 430.00 P 0.00 0.00 0.00 49.32 -5.25 28 0 370 0
30JUL26 440.00 P 0.00 0.00 0.00 59.20 -5.00 0 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 69.20 -6.22 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 79.20 -6.22 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 89.20 -6.21 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 99.20 -6.21 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 109.20 -6.21 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 119.70 -5.59 61 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 129.20 -6.05 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 139.20 -6.06 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 149.20 -6.08 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 159.20 -6.14 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 169.20 -6.21 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 179.20 -6.21 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 189.20 -6.21 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 199.20 -6.21 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 209.20 -6.21 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 219.20 -6.21 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 229.20 -6.21 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 239.20 -6.07 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 249.20 -6.07 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 0.00 32 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.05 0.00 31 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.11 0.00 31 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 435 0
28AUG26 300.00 P 0.00 0.00 0.00 0.23 0.00 30 0 460 0
28AUG26 310.00 P 0.90 0.90 0.84 0.45 -0.01 29 200 1,465 0
28AUG26 320.00 P 1.17 1.20 1.12 0.84 -0.06 29 100 494 +84
28AUG26 330.00 P 1.64 1.71 1.64 1.53 -0.11 28 84 926 +2
28AUG26 340.00 P 2.38 2.57 2.30 2.46 -0.33 27 612 1,845 +261
28AUG26 350.00 P 4.23 4.28 3.48 3.96 -0.64 27 315 8,391 +37
28AUG26 360.00 P 6.30 6.51 5.62 6.19 -0.87 26 236 4,367 -8
28AUG26 370.00 P 9.75 10.20 8.48 9.24 -1.31 25 293 2,375 -1
28AUG26 380.00 P 14.64 14.64 13.27 13.27 -2.03 25 110 3,943 +73
28AUG26 390.00 P 20.27 20.27 17.79 18.77 -2.57 25 688 3,772 +550
28AUG26 400.00 P 0.00 0.00 0.00 25.35 -3.19 25 0 2,319 0
28AUG26 410.00 P 34.20 34.20 34.20 33.67 -2.92 27 3 1,787 +3
28AUG26 420.00 P 0.00 0.00 0.00 41.94 -3.38 27 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 50.76 -3.85 27 0 1,069 0
28AUG26 440.00 P 0.00 0.00 0.00 59.99 -4.28 28 0 114 0
28AUG26 450.00 P 68.38 68.38 68.38 69.53 -5.89 28 10 120 +10
28AUG26 460.00 P 0.00 0.00 0.00 79.33 -6.09 29 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 89.20 -6.21 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 99.20 -6.21 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 109.20 -6.21 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 119.70 -5.66 43 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 129.20 -6.05 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 139.20 -6.06 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 149.20 -6.08 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 159.20 -6.15 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 169.20 -6.21 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 179.20 -6.21 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 189.20 -6.21 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 199.20 -6.21 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 209.20 -6.21 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 219.20 -6.21 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 229.20 -6.21 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 239.20 -6.07 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 249.20 -6.15 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 0.00 28 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 2 0
29SEP26 275.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 71 0
29SEP26 285.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 247 0
29SEP26 290.00 P 1.05 1.05 1.05 0.38 -0.05 27 30 310 0
29SEP26 295.00 P 1.17 1.17 1.17 0.52 -0.07 27 3 233 +3
29SEP26 300.00 P 0.00 0.00 0.00 0.72 -0.08 27 0 811 0
29SEP26 310.00 P 1.92 1.92 1.92 1.28 -0.13 27 2 1,122 0
29SEP26 320.00 P 2.82 2.82 2.55 2.15 -0.27 27 144 4,607 +30
29SEP26 330.00 P 3.94 4.05 3.49 3.46 -0.45 26 566 4,790 +331
29SEP26 340.00 P 5.79 5.79 5.07 5.07 -0.92 26 326 2,386 +84
29SEP26 350.00 P 8.10 8.28 7.34 7.47 -1.26 25 56 5,001 +6
29SEP26 360.00 P 11.66 11.66 10.40 10.61 -1.59 25 36 3,675 +14
29SEP26 370.00 P 16.20 16.20 13.95 14.64 -2.01 25 121 6,388 +11
29SEP26 380.00 P 19.70 20.22 19.52 19.66 -2.45 25 72 4,141 -62
29SEP26 390.00 P 27.50 27.50 25.42 25.68 -2.74 25 303 5,571 -243
29SEP26 400.00 P 32.71 33.26 32.71 32.84 -2.74 25 67 4,730 +23
29SEP26 410.00 P 0.00 0.00 0.00 40.55 -2.92 26 0 4,295 0
29SEP26 420.00 P 49.00 49.00 49.00 48.68 -3.22 26 1 3,799 -1
29SEP26 430.00 P 0.00 0.00 0.00 57.24 -3.51 27 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 66.28 -3.64 27 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 73.39 -7.91 16 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 85.02 -5.92 29 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 93.83 -6.92 25 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 103.45 -7.08 24 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 113.28 -7.13 24 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 123.02 -7.26 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 132.85 -7.22 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 142.75 -7.26 0 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 152.65 -7.46 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 163.28 -6.62 35 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 172.99 -6.97 33 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 183.18 -6.72 38 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 193.13 -6.64 40 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 203.07 -6.74 41 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 213.00 -6.72 42 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 222.97 -6.63 43 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 232.93 -6.72 45 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 242.86 -6.65 45 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 252.81 -6.65 47 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.15 -0.07 25 0 10 0
29OCT26 275.00 P 0.00 0.00 0.00 0.22 -0.09 25 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.31 -0.13 25 0 34 0
29OCT26 285.00 P 0.00 0.00 0.00 0.45 -0.13 25 0 3 0
29OCT26 290.00 P 1.49 1.49 1.49 0.61 -0.19 25 3 5 +3
29OCT26 295.00 P 0.00 0.00 0.00 0.84 -0.22 25 0 6 0
29OCT26 300.00 P 1.93 1.93 1.93 1.12 -0.27 25 2 173 0
29OCT26 310.00 P 3.11 3.11 3.11 1.92 -0.36 25 30 250 +30
29OCT26 320.00 P 3.96 4.08 3.52 3.09 -0.49 25 83 187 +3
29OCT26 330.00 P 5.65 5.70 5.20 4.74 -0.65 25 34 103 +31
29OCT26 340.00 P 6.93 6.93 6.93 6.93 -0.90 25 20 133 -11
29OCT26 350.00 P 10.53 10.57 10.53 9.59 -1.28 25 62 190 +4
29OCT26 360.00 P 13.90 13.90 13.05 12.93 -1.60 25 13 257 0
29OCT26 370.00 P 18.40 18.40 17.83 17.15 -1.98 25 31 185 +30
29OCT26 380.00 P 24.12 24.12 22.85 22.18 -2.37 25 32 107 +32
29OCT26 390.00 P 30.42 30.42 27.92 28.06 -2.75 25 92 195 +92
29OCT26 400.00 P 0.00 0.00 0.00 35.05 -2.52 25 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 42.29 -2.87 25 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 50.07 -3.21 25 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 58.38 -3.45 26 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 67.04 -5.53 26 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 75.65 -6.23 25 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 85.02 -5.92 26 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 94.25 -6.50 25 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 104.51 -6.23 28 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 114.13 -6.39 28 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 123.96 -6.43 29 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.03 -0.07 27 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.04 -0.09 27 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.06 -0.12 27 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.09 -0.14 27 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.13 -0.18 27 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.18 -0.21 27 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.25 -0.27 27 0 360 0
30DEC26 255.00 P 0.00 0.00 0.00 0.34 -0.32 27 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 0.45 -0.38 26 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.59 -0.45 26 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.76 -0.51 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.98 -0.61 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 1.23 -0.67 26 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.60 -0.73 26 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.96 -0.83 26 0 549 0
30DEC26 295.00 P 0.00 0.00 0.00 2.45 -0.87 26 0 561 0
30DEC26 300.00 P 3.98 3.98 3.37 2.94 -1.02 26 52 5,723 +50
30DEC26 310.00 P 0.00 0.00 0.00 4.29 -1.11 26 0 3,360 0
30DEC26 320.00 P 0.00 0.00 0.00 6.06 -0.97 26 0 1,840 0
30DEC26 330.00 P 8.10 8.10 8.10 8.15 -1.01 26 1 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 10.57 -1.24 25 0 1,762 0
30DEC26 350.00 P 14.00 14.00 13.70 13.57 -1.48 25 4 1,719 +4
30DEC26 360.00 P 18.07 18.30 18.07 17.22 -1.69 25 6 1,981 +1
30DEC26 370.00 P 0.00 0.00 0.00 21.56 -1.99 25 0 1,780 0
30DEC26 380.00 P 28.00 28.77 27.86 26.61 -2.30 25 331 2,854 +126
30DEC26 390.00 P 32.50 32.50 32.20 32.30 -2.66 25 46 1,550 -16
30DEC26 400.00 P 0.00 0.00 0.00 38.65 -4.65 25 0 2,091 0
30DEC26 410.00 P 0.00 0.00 0.00 46.79 -2.54 26 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 56.08 -2.80 28 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 62.63 -2.66 27 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 71.00 -3.30 28 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 78.34 -4.83 26 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 86.54 -6.13 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 95.58 -6.40 25 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 104.83 -6.64 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 114.21 -6.79 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 124.51 -6.14 27 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 133.41 -7.14 24 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 142.94 -7.47 19 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 152.82 -7.47 0 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 163.28 -6.62 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 172.99 -6.99 27 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 183.18 -6.88 30 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 193.13 -6.87 31 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 203.14 -6.67 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 213.07 -6.66 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 223.01 -6.81 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 232.95 -6.70 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 242.90 -6.81 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 252.85 -6.81 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 0.00 26 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.07 0.00 26 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.10 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.14 0.00 26 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.26 0.00 26 0 210 0
30MAR27 235.00 P 0.00 0.00 0.00 0.35 0.00 26 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.46 -0.02 26 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.60 -0.03 26 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.76 -0.04 26 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.98 -0.05 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.21 -0.06 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.52 -0.09 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.86 -0.10 26 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 2.26 -0.16 26 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 2.75 -0.08 26 0 183 0
30MAR27 285.00 P 5.15 5.15 5.15 3.34 -0.14 26 1 106 +1
30MAR27 290.00 P 0.00 0.00 0.00 4.02 -0.16 26 0 219 0
30MAR27 295.00 P 0.00 0.00 0.00 4.73 -0.16 26 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 5.50 -0.27 26 0 319 0
30MAR27 310.00 P 8.90 8.90 8.90 7.43 -0.28 26 10 302 -10
30MAR27 320.00 P 11.06 11.06 11.06 9.81 -0.42 26 30 524 +30
30MAR27 330.00 P 14.50 14.50 13.60 12.55 -0.64 26 6 344 -4
30MAR27 340.00 P 0.00 0.00 0.00 15.79 -0.76 26 0 922 0
30MAR27 350.00 P 20.60 20.60 20.60 19.63 -0.91 26 1 948 0
30MAR27 360.00 P 0.00 0.00 0.00 23.83 -1.24 26 0 972 0
30MAR27 370.00 P 0.00 0.00 0.00 28.66 -1.31 27 0 809 0
30MAR27 380.00 P 34.00 34.00 34.00 33.97 -1.64 27 1 981 0
30MAR27 390.00 P 41.37 41.37 41.37 39.68 -2.15 27 60 724 +30
30MAR27 400.00 P 47.57 47.57 45.90 45.99 -2.55 27 60 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 52.83 -1.28 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 59.13 -2.29 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 68.63 -2.63 29 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 76.13 -3.38 29 0 76 0
30MAR27 450.00 P 83.84 83.84 83.67 84.27 -3.85 29 150 700 +149
30MAR27 460.00 P 0.00 0.00 0.00 92.65 -3.99 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 101.21 -4.26 30 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 108.79 -5.45 28 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 117.87 -5.39 29 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 126.50 -6.03 28 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 136.03 -5.63 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 145.26 -5.89 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 154.61 -6.18 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 164.27 -6.36 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 173.96 -6.45 29 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 183.71 -6.40 29 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 193.25 -6.88 28 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 203.14 -6.72 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 213.07 -6.70 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 223.01 -6.85 31 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 232.95 -6.84 31 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 242.90 -6.83 32 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 252.87 -6.79 33 0 0 0
29JUN27 270.00 P 5.35 5.35 5.35 3.11 -0.28 26 10 47 +10
29JUN27 275.00 P 0.00 0.00 0.00 3.61 -0.28 26 0 134 0
29JUN27 280.00 P 6.40 6.40 6.40 4.42 -0.15 26 3 195 +3
29JUN27 285.00 P 0.00 0.00 0.00 5.13 -0.29 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 5.88 -0.43 26 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 6.83 -0.43 26 0 28 0
29JUN27 300.00 P 0.00 0.00 0.00 7.80 -0.43 26 0 338 0
29JUN27 310.00 P 0.00 0.00 0.00 10.05 -0.62 26 0 334 0
29JUN27 320.00 P 14.50 14.50 14.50 12.59 -0.81 26 10 660 0
29JUN27 330.00 P 0.00 0.00 0.00 15.75 -0.87 26 0 368 0
29JUN27 340.00 P 0.00 0.00 0.00 19.18 -1.16 26 0 429 0
29JUN27 350.00 P 25.00 25.00 23.92 23.17 -1.19 26 4 583 -3
29JUN27 360.00 P 28.30 28.30 28.30 27.56 -1.52 26 1 767 -1
29JUN27 370.00 P 0.00 0.00 0.00 32.40 -1.60 26 0 172 0
29JUN27 380.00 P 40.17 40.17 40.17 37.72 -1.93 26 1 144 -1
29JUN27 390.00 P 44.41 44.41 44.41 43.42 -2.07 26 30 104 +18
29JUN27 400.00 P 0.00 0.00 0.00 49.95 -2.37 27 0 156 0
29JUN27 410.00 P 0.00 0.00 0.00 56.84 -2.46 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 63.83 -3.08 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 71.42 -3.23 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 78.88 -3.94 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 87.76 -3.46 29 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 95.89 -3.90 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 104.21 -3.94 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 112.72 -4.19 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 121.37 -4.19 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 129.42 -5.19 29 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 138.13 -5.37 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 147.17 -5.61 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 156.30 -5.72 29 0 55 0
TOTAL PUT 10,280 202,405 +2,746
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$ 22.96
30JUL26 16.50 C 0.00 0.00 0.00 6.49 0.00 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.47 -0.03 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.50 +0.03 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.01 +0.03 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.08 +0.02 29 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.27 0.00 29 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.64 -0.04 28 0 36 0
30JUL26 24.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 210 0
30JUL26 25.00 C 0.13 0.13 0.12 0.11 -0.02 29 101 128 +49
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 41 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.59 +0.10 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.09 +0.10 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.60 +0.10 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.11 +0.10 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.62 +0.09 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.07 +0.02 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.59 +0.02 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.14 +0.03 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.29 +0.02 28 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.56 0.00 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.96 -0.04 27 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.57 -0.02 27 0 62 0
28AUG26 25.00 C 0.00 0.00 0.00 0.32 0.00 28 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 41 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.59 +0.08 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.09 +0.07 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.60 +0.06 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.11 +0.05 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.62 +0.04 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.14 +0.02 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.63 +0.03 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.18 +0.02 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.35 -0.06 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.66 -0.04 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.11 -0.02 28 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 0.00 28 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 6.59 +0.08 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.09 +0.06 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.60 +0.06 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.11 +0.04 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.63 +0.04 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.16 +0.03 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.64 +0.03 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.20 +0.03 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.41 -0.03 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.74 0.00 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.21 +0.01 27 0 25 0
29OCT26 24.00 C 0.88 0.88 0.85 0.80 +0.01 27 30 83 +10
29OCT26 25.00 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 6.59 +0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.09 +0.04 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.60 +0.03 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.14 +0.03 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.68 +0.03 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.23 +0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.69 +0.03 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.27 +0.03 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.51 +0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.89 +0.01 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 0.00 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.01 -0.01 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.72 -0.01 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 0.00 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 0.00 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 6.60 +0.03 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.14 +0.03 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.68 +0.03 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.24 +0.03 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.80 +0.03 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.36 +0.03 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.83 +0.02 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.46 +0.02 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.80 +0.02 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.23 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.77 -0.04 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.65 +0.03 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.21 +0.03 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.77 +0.03 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.35 +0.03 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.94 +0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.56 +0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.17 -0.01 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.81 +0.02 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.17 +0.03 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.59 0.00 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.16 +0.01 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.78 0.00 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.45 -0.01 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.17 -0.01 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.76 -0.01 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 0.00 26 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
TOTAL CALL 131 2,776 +59
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 1,504 0
30JUL26 22.00 P 0.33 0.33 0.30 0.28 -0.04 30 9 228 0
30JUL26 23.00 P 0.00 0.00 0.00 0.69 -0.03 30 0 177 0
30JUL26 24.00 P 0.00 0.00 0.00 1.30 -0.05 29 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 2.12 -0.05 29 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.05 -0.05 29 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 4.08 0.00 42 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 5.07 -0.01 47 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 6.08 0.00 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.08 0.00 62 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.08 0.00 68 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.08 0.00 74 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.09 +0.01 82 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.08 0.00 85 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.08 0.00 90 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.08 0.00 95 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.08 0.00 100 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 0.03 -0.01 28 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 41 0
28AUG26 22.00 P 0.54 0.54 0.54 0.53 -0.04 28 60 165 +60
28AUG26 23.00 P 0.00 0.00 0.00 0.97 -0.02 29 0 98 0
28AUG26 24.00 P 0.00 0.00 0.00 1.54 -0.05 28 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.28 -0.05 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 3.13 -0.05 28 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.08 -0.05 30 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.07 -0.04 34 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.08 -0.03 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.08 -0.03 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.08 -0.03 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.08 -0.03 52 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.09 -0.02 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.08 -0.03 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.08 -0.03 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.08 -0.03 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.08 -0.03 70 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 0.02 -0.01 28 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 0.06 -0.01 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.03 28 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.04 28 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.02 27 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 1.56 -0.03 27 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 2.26 +0.01 28 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.03 -0.05 27 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.89 -0.04 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.79 -0.05 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.75 -0.04 28 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.72 -0.04 28 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.70 -0.04 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.68 -0.04 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.67 -0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.66 -0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.65 -0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.64 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.63 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.63 -0.03 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.61 -0.04 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 0.00 27 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 0.00 27 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.14 -0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.68 0.00 26 0 0 0
29OCT26 24.00 P 2.30 2.30 2.30 2.37 +0.01 27 8 34 +8
29OCT26 25.00 P 2.97 3.01 2.97 3.12 -0.03 27 26 26 +26
29OCT26 26.00 P 0.00 0.00 0.00 3.96 -0.03 27 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.82 -0.04 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.75 -0.05 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.72 -0.04 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.70 -0.04 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.68 -0.04 20 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.67 -0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.02 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 -0.03 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 -0.02 25 0 101 0
30DEC26 23.00 P 1.92 1.92 1.92 1.87 -0.01 25 1 105 -1
30DEC26 24.00 P 0.00 0.00 0.00 2.54 -0.04 25 0 2 0
30DEC26 25.00 P 3.35 3.35 3.35 3.27 -0.04 25 3 2 -1
30DEC26 26.00 P 0.00 0.00 0.00 4.07 -0.04 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.87 -0.05 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.78 -0.05 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.73 -0.05 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.70 -0.04 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.68 -0.04 20 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.67 -0.04 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.66 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.65 -0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.64 -0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.63 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.63 -0.03 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.61 -0.04 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 -0.02 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
30MAR27 22.00 P 1.60 1.60 1.60 1.61 -0.04 25 1 9 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.11 -0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.79 -0.03 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.49 -0.03 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.15 -0.14 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.97 -0.05 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.85 -0.04 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.77 -0.04 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.72 -0.04 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.69 -0.04 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.67 -0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.66 -0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.65 -0.04 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.64 -0.04 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.63 -0.04 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.63 -0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.61 -0.04 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 -0.01 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.52 -0.03 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.00 -0.03 27 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.55 -0.04 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.18 -0.04 27 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.87 -0.05 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.62 -0.04 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.40 -0.07 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.22 -0.04 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.08 -0.04 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.97 -0.03 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.88 -0.03 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.80 -0.04 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.74 -0.03 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.69 -0.03 26 0 0 0
TOTAL PUT 108 5,530 +93
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$ 151.90
10JUL26 117.50 C 0.00 0.00 0.00 34.42 -1.41 102 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 31.92 -1.41 90 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 29.42 -1.41 73 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 26.92 -1.41 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 24.42 -1.41 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 21.92 -1.41 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 19.42 -1.42 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 16.92 -1.42 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 14.42 -1.43 0 0 0 0
10JUL26 140.00 C 13.00 13.00 13.00 11.93 -1.43 42 7 7 0
10JUL26 142.50 C 0.00 0.00 0.00 9.44 -1.44 38 0 0 0
10JUL26 145.00 C 7.50 7.50 7.50 6.98 -1.45 35 5 60 -5
10JUL26 147.50 C 0.00 0.00 0.00 4.67 -1.38 35 0 291 0
10JUL26 150.00 C 4.00 4.00 2.32 2.50 -1.19 29 31 598 -12
10JUL26 152.50 C 0.64 1.07 0.64 1.04 -0.80 29 150 147 -76
10JUL26 155.00 C 0.60 0.60 0.30 0.30 -0.49 28 50 408 +7
10JUL26 157.50 C 0.00 0.00 0.00 0.07 -0.22 29 0 103 0
10JUL26 160.00 C 0.07 0.07 0.07 0.01 -0.08 29 3 131 0
10JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 151 0
10JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 29.54 -1.36 60 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 26.99 -1.41 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 24.49 -1.42 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 22.00 -1.41 34 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 19.50 -1.42 29 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 17.02 -1.42 31 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 14.54 -1.43 29 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 12.10 -1.43 29 0 0 0
17JUL26 142.50 C 11.00 11.00 11.00 9.73 -1.40 28 7 7 +7
17JUL26 145.00 C 0.00 0.00 0.00 7.47 -1.35 27 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 5.40 -1.25 27 0 34 0
17JUL26 150.00 C 3.50 3.50 3.50 3.64 -0.90 26 5 10 0
17JUL26 152.50 C 2.76 2.76 2.10 2.23 -0.70 25 45 77 +32
17JUL26 155.00 C 1.58 1.72 1.00 1.30 -0.54 26 73 123 +2
17JUL26 157.50 C 0.85 0.86 0.85 0.70 -0.40 26 28 162 0
17JUL26 160.00 C 0.42 0.42 0.42 0.36 -0.26 26 3 40 +3
17JUL26 162.50 C 0.00 0.00 0.00 0.19 -0.15 27 0 25 0
17JUL26 165.00 C 0.00 0.00 0.00 0.08 -0.10 27 0 20 0
17JUL26 167.50 C 0.00 0.00 0.00 0.04 -0.05 28 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 82.03 -1.40 99 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 79.53 -1.41 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 77.03 -1.41 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 75.06 -0.88 150 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 72.56 -0.89 143 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 70.06 -0.89 137 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 67.57 -0.89 131 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 64.57 -1.39 78 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.06 -1.41 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 60.10 -0.87 115 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 57.07 -1.41 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 54.57 -1.41 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 52.08 -1.41 49 0 0 0
30JUL26 102.50 C 50.60 50.83 49.20 50.01 -0.81 90 70 460 -6
30JUL26 105.00 C 0.00 0.00 0.00 47.09 -1.41 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 44.59 -1.41 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 42.23 -1.28 63 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 40.15 -0.86 76 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 37.11 -1.41 37 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 34.42 -1.60 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 32.12 -1.41 33 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 29.62 -1.28 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 27.73 -0.82 55 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 24.65 -1.41 29 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 22.41 -1.18 38 0 324 0
30JUL26 132.50 C 18.78 18.78 18.78 19.73 -1.41 28 2 156 -2
30JUL26 135.00 C 16.50 17.56 16.50 17.56 -1.15 34 3 271 -1
30JUL26 137.50 C 0.00 0.00 0.00 14.95 -1.38 27 0 597 0
30JUL26 140.00 C 13.46 13.46 13.46 12.66 -1.35 27 1 727 0
30JUL26 142.50 C 11.23 11.23 11.23 10.48 -1.31 26 1 961 -1
30JUL26 145.00 C 9.36 9.36 8.50 8.57 -0.94 27 4 1,742 -2
30JUL26 147.50 C 7.84 7.84 6.00 6.61 -0.90 26 61 1,808 -16
30JUL26 150.00 C 5.56 5.96 4.72 4.95 -0.86 25 174 1,610 +15
30JUL26 152.50 C 4.23 4.38 3.55 3.65 -0.72 25 301 1,433 +184
30JUL26 155.00 C 2.93 3.24 2.01 2.58 -0.59 25 289 1,741 +131
30JUL26 157.50 C 2.00 2.22 1.55 1.81 -0.46 25 1,321 2,581 +1,025
30JUL26 160.00 C 1.42 1.58 1.00 1.24 -0.32 26 283 2,359 +95
30JUL26 162.50 C 0.93 1.07 0.66 0.81 -0.24 26 164 3,133 +30
30JUL26 165.00 C 0.62 0.71 0.47 0.51 -0.17 26 435 2,004 +344
30JUL26 167.50 C 0.44 0.44 0.42 0.32 -0.11 26 2 2,930 +2
30JUL26 170.00 C 0.00 0.00 0.00 0.19 -0.07 26 0 528 0
30JUL26 172.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 554 0
30JUL26 175.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 82.11 -1.41 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 79.62 -1.40 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 77.12 -1.41 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 75.06 -0.98 100 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 72.56 -0.99 95 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 70.06 -0.99 91 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 67.57 -0.99 87 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 64.66 -1.41 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 62.17 -1.30 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 60.10 -0.87 76 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 57.18 -1.30 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 54.69 -1.29 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 52.08 -1.41 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 50.01 -0.85 59 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 47.09 -1.41 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 44.73 -1.27 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 42.23 -1.28 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 40.15 -0.86 50 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 37.11 -1.45 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 34.96 -1.13 39 0 0 0
28AUG26 120.00 C 33.47 33.89 32.07 32.35 -1.62 32 164 990 +76
28AUG26 122.50 C 0.00 0.00 0.00 30.13 -1.05 37 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 27.74 -1.09 36 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 25.37 -1.06 35 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 23.02 -1.04 33 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 20.49 -1.26 30 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 18.27 -1.23 30 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 16.15 -1.18 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 14.12 -1.13 29 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 12.21 -1.07 29 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 10.73 -0.53 30 0 519 0
28AUG26 147.50 C 9.54 9.54 9.54 8.88 -0.96 28 30 2,476 0
28AUG26 150.00 C 7.80 8.18 7.75 7.37 -0.77 28 131 1,953 +114
28AUG26 152.50 C 6.48 6.99 6.48 6.07 -0.67 28 44 542 -3
28AUG26 155.00 C 5.54 5.62 4.64 4.99 -0.55 28 112 1,299 +6
28AUG26 157.50 C 4.52 4.52 4.52 4.02 -0.49 28 2 702 0
28AUG26 160.00 C 3.50 3.79 3.26 3.22 -0.45 28 162 810 +33
28AUG26 162.50 C 2.84 2.91 2.23 2.54 -0.39 27 181 1,007 -10
28AUG26 165.00 C 2.23 2.31 1.88 1.98 -0.30 27 95 1,240 +34
28AUG26 167.50 C 1.85 1.85 1.85 1.51 -0.25 27 1 348 0
28AUG26 170.00 C 1.44 1.53 1.44 1.16 -0.16 27 295 556 +89
28AUG26 172.50 C 1.22 1.22 0.96 0.87 -0.11 27 33 178 +3
28AUG26 175.00 C 0.93 0.93 0.82 0.64 -0.07 27 60 188 0
28AUG26 177.50 C 0.00 0.00 0.00 0.47 -0.05 27 0 10 0
28AUG26 180.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 206 0
28AUG26 182.50 C 0.00 0.00 0.00 0.25 0.00 27 0 26 0
28AUG26 185.00 C 0.00 0.00 0.00 0.17 0.00 27 0 112 0
28AUG26 187.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.04 0.00 27 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 82.11 -1.41 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 79.77 -1.25 77 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.12 -1.41 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 75.06 -0.98 80 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 72.56 -0.99 77 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.06 -0.99 73 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.57 -0.99 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.66 -1.41 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.27 -1.20 53 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 60.10 -0.87 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.18 -1.30 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.69 -1.29 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.21 -1.28 36 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 50.01 -0.88 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.45 -1.05 43 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 44.93 -1.07 40 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 42.47 -1.04 39 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 40.15 -0.94 40 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 37.41 -1.25 32 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 34.96 -1.41 31 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 32.48 -1.51 29 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 30.27 -1.26 31 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 27.92 -1.26 30 0 1,773 0
29SEP26 127.50 C 0.00 0.00 0.00 25.82 -1.06 31 0 396 0
29SEP26 130.00 C 24.56 25.20 24.56 23.72 -0.92 32 136 710 +88
29SEP26 132.50 C 22.34 22.34 22.34 21.73 -0.77 32 28 677 -28
29SEP26 135.00 C 20.02 20.88 20.02 19.59 -1.37 31 46 1,234 -16
29SEP26 137.50 C 0.00 0.00 0.00 16.54 -1.65 25 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 15.16 -1.22 27 0 9,722 0
29SEP26 142.50 C 14.38 14.38 14.38 13.39 -1.17 27 1 1,347 0
29SEP26 145.00 C 12.78 12.78 12.78 11.83 -0.92 27 1 10,379 0
29SEP26 147.50 C 0.00 0.00 0.00 10.27 -0.93 27 0 923 0
29SEP26 150.00 C 8.36 8.36 8.36 8.85 -0.56 27 30 2,453 +26
29SEP26 152.50 C 7.58 7.60 7.58 7.58 -0.68 27 4 375 +2
29SEP26 155.00 C 6.05 6.05 6.05 6.47 -0.55 27 30 950 +30
29SEP26 157.50 C 0.00 0.00 0.00 5.50 -0.44 26 2 853 +2
29SEP26 160.00 C 4.77 4.77 4.43 4.63 -0.40 26 3 924 -1
29SEP26 162.50 C 4.12 4.24 4.12 3.87 -0.39 26 33 962 +33
29SEP26 165.00 C 0.00 0.00 0.00 3.25 -0.29 27 0 8,400 0
29SEP26 167.50 C 2.95 2.95 2.95 2.67 -0.29 27 37 901 +30
29SEP26 170.00 C 2.50 2.50 2.44 2.21 -0.26 27 139 436 +107
29SEP26 172.50 C 2.09 2.09 2.01 1.79 -0.26 27 60 140 0
29SEP26 175.00 C 1.72 1.72 1.72 1.45 -0.24 26 5 278 0
29SEP26 177.50 C 1.40 1.40 1.40 1.16 -0.19 26 80 345 0
29SEP26 180.00 C 1.10 1.10 1.10 0.92 -0.19 26 30 191 +30
29SEP26 182.50 C 0.93 0.93 0.93 0.74 -0.13 26 30 55 +30
29SEP26 185.00 C 0.00 0.00 0.00 0.57 -0.13 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.45 -0.10 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.35 -0.09 26 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.27 -0.07 26 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 130 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 -0.04 26 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 35.91 -1.04 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.58 -1.04 35 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 31.02 -1.31 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.71 -1.34 31 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.83 -0.77 32 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.59 -0.87 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.46 -0.95 30 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.71 -0.71 30 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 18.38 -1.12 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 16.62 -1.05 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 14.89 -1.02 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 13.30 -0.98 27 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 11.85 -0.84 27 0 72 0
29OCT26 150.00 C 11.35 11.35 11.24 10.49 -0.66 27 32 93 +32
29OCT26 152.50 C 0.00 0.00 0.00 9.19 -0.67 27 0 71 0
29OCT26 155.00 C 8.71 8.71 8.71 8.08 -0.57 27 30 88 +30
29OCT26 157.50 C 6.88 6.88 6.88 7.04 -0.51 27 30 125 +30
29OCT26 160.00 C 5.80 6.03 5.80 6.09 -0.54 27 41 214 +41
29OCT26 162.50 C 5.56 5.64 5.10 5.27 -0.44 27 82 202 +82
29OCT26 165.00 C 4.92 4.92 4.92 4.60 -0.32 27 11 54 +11
29OCT26 167.50 C 0.00 0.00 0.00 3.94 -0.31 27 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 3.36 -0.28 27 0 306 0
29OCT26 172.50 C 0.00 0.00 0.00 2.87 -0.25 27 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 2.41 -0.25 27 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 2.04 -0.24 27 0 10 0
29OCT26 180.00 C 0.00 0.00 0.00 1.70 -0.23 27 0 5 0
29OCT26 182.50 C 1.58 1.58 1.58 1.42 -0.17 27 100 190 +99
30DEC26 70.00 C 0.00 0.00 0.00 82.11 -1.41 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 79.77 -1.25 49 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 77.12 -1.41 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.06 -1.00 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.56 -1.04 48 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 70.06 -0.99 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.57 -0.99 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.79 -1.28 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.30 -1.17 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.10 -0.91 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.44 -1.18 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.00 -1.23 27 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 52.76 -1.21 32 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 50.44 -1.17 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 47.92 -1.21 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 45.70 -1.08 31 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 43.21 -1.34 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 40.89 -1.23 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 38.60 -1.22 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 36.30 -1.25 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 34.47 -0.83 30 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 31.04 -2.07 22 0 609 0
30DEC26 125.00 C 29.98 29.98 29.98 29.98 -0.98 28 1 417 0
30DEC26 127.50 C 0.00 0.00 0.00 27.50 -1.64 26 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 26.06 -1.04 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 24.06 -1.11 28 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 22.41 -0.85 28 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 20.21 -1.25 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 18.50 -1.20 27 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 16.96 -1.07 26 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 15.43 -1.02 26 0 726 0
30DEC26 147.50 C 14.12 14.12 12.96 13.91 -0.76 26 75 274 -64
30DEC26 150.00 C 13.23 13.23 13.00 12.64 -0.47 26 100 1,874 -89
30DEC26 152.50 C 0.00 0.00 0.00 11.38 -0.46 26 0 243 0
30DEC26 155.00 C 0.00 0.00 0.00 10.19 -0.39 26 0 202 0
30DEC26 157.50 C 8.61 8.61 8.61 9.15 -0.39 26 30 540 +30
30DEC26 160.00 C 7.80 7.80 7.80 8.19 -0.36 26 1 2,353 0
30DEC26 162.50 C 7.66 7.66 7.23 7.32 -0.32 26 4 929 +1
30DEC26 165.00 C 0.00 0.00 0.00 6.57 -0.24 26 0 304 0
30DEC26 167.50 C 5.95 5.95 5.95 5.87 -0.21 26 30 190 0
30DEC26 170.00 C 0.00 0.00 0.00 5.24 -0.11 26 0 455 0
30DEC26 172.50 C 0.00 0.00 0.00 4.70 -0.08 26 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.16 -0.05 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 3.71 +0.01 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.31 +0.04 27 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 2.90 +0.06 27 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.60 +0.10 27 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.31 +0.10 27 0 130 0
30DEC26 190.00 C 2.05 2.05 2.05 2.01 +0.09 27 100 160 +100
30DEC26 192.50 C 0.00 0.00 0.00 1.80 +0.07 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.59 +0.07 27 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.39 +0.12 27 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.24 +0.13 27 0 64 0
30DEC26 205.00 C 0.95 0.95 0.95 1.01 +0.20 28 3 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.77 +0.17 28 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 82.43 -1.17 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 80.01 -1.16 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 77.53 -1.21 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.18 -1.14 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.74 -1.17 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.34 -1.17 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.88 -1.24 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.92 -0.81 36 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 63.15 -1.22 29 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 60.78 -1.23 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 58.44 -1.22 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.15 -1.16 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.78 -1.19 30 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 51.46 -1.19 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.18 -1.15 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 46.85 -1.19 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 44.41 -1.36 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 42.31 -1.21 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.21 -1.09 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 37.91 -1.20 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 36.62 -0.34 30 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 33.44 -1.42 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.01 -2.09 27 0 1,246 0
30MAR27 127.50 C 0.00 0.00 0.00 30.11 -0.66 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 28.06 -1.69 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 26.13 -1.79 26 0 60 0
30MAR27 135.00 C 25.04 25.04 23.89 25.50 -1.41 29 90 662 -90
30MAR27 137.50 C 0.00 0.00 0.00 22.79 -1.69 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 21.01 -1.85 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 19.56 -1.76 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 18.73 -1.04 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 16.90 -1.48 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 15.62 -0.88 26 0 443 0
30MAR27 152.50 C 0.00 0.00 0.00 14.46 -0.72 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 13.38 -0.66 26 0 170 0
30MAR27 157.50 C 0.00 0.00 0.00 12.35 -0.55 26 0 38 0
30MAR27 160.00 C 0.00 0.00 0.00 11.44 -0.40 26 0 113 0
30MAR27 162.50 C 9.82 9.82 9.82 10.59 -0.35 26 30 90 +30
30MAR27 165.00 C 0.00 0.00 0.00 9.75 -0.29 27 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.00 -0.16 27 0 90 0
30MAR27 170.00 C 0.00 0.00 0.00 8.33 -0.10 27 0 61 0
30MAR27 172.50 C 0.00 0.00 0.00 7.65 -0.05 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 7.02 +0.04 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.50 +0.09 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.98 +0.15 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.47 +0.21 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.04 +0.25 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.66 +0.30 28 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.27 +0.35 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.88 +0.35 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.59 +0.38 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.31 +0.42 28 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 3.04 +0.39 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.55 +0.38 28 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.16 +0.45 28 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 49.83 -0.50 25 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 47.56 -0.81 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.30 -0.85 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.20 -0.76 25 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 40.81 -0.99 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 38.92 -0.76 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.63 -0.97 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 34.36 -1.19 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 32.34 -1.76 22 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 30.58 -1.33 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 28.92 -1.21 23 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.45 -1.92 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 25.67 -2.03 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 24.16 -1.87 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 22.75 -1.79 24 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 21.34 -1.71 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.05 -1.53 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 18.82 -1.46 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 17.60 -0.81 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 16.49 -0.66 25 0 20 0
29JUN27 155.00 C 13.42 13.58 13.42 15.45 -0.62 25 2 52 +2
29JUN27 157.50 C 0.00 0.00 0.00 14.42 -0.58 25 0 40 0
29JUN27 160.00 C 12.83 12.83 12.83 13.45 -0.51 25 90 166 +88
29JUN27 162.50 C 0.00 0.00 0.00 12.59 -0.47 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 11.74 -0.47 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.89 -0.46 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.19 -0.36 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 9.51 -0.36 26 0 43 0
29JUN27 175.00 C 0.00 0.00 0.00 8.83 -0.35 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.17 -0.33 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 7.64 -0.27 26 0 1 0
29JUN27 182.50 C 0.00 0.00 0.00 7.12 -0.26 26 0 5 0
TOTAL CALL 6,405 127,943 +2,764
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
10JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
10JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 62 0 221 0
10JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 53 0 104 0
10JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 318 0
10JUL26 142.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 326 0
10JUL26 145.00 P 0.04 0.07 0.04 0.06 -0.04 35 15 258 -15
10JUL26 147.50 P 0.12 0.21 0.09 0.18 -0.03 32 149 630 +48
10JUL26 150.00 P 0.50 0.75 0.28 0.59 +0.11 29 312 543 +81
10JUL26 152.50 P 1.09 1.65 0.84 1.54 +0.45 27 126 279 +62
10JUL26 155.00 P 2.08 2.36 2.08 3.29 +0.73 25 17 76 0
10JUL26 157.50 P 0.00 0.00 0.00 5.65 +1.05 29 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 8.10 +1.33 0 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 10.60 +1.39 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 13.10 +1.40 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 15.60 +1.40 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 20.83 +1.63 103 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 23.49 +1.79 124 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 26.28 +2.08 152 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 28.73 +2.03 159 0 0 0
10JUL26 182.50 P 0.00 0.00 0.00 30.99 +1.47 152 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 33 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
17JUL26 137.50 P 0.11 0.11 0.10 0.05 -0.01 31 10 15 +10
17JUL26 140.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 9 0
17JUL26 142.50 P 0.23 0.35 0.21 0.23 +0.01 28 93 199 +93
17JUL26 145.00 P 0.39 0.65 0.35 0.48 +0.06 28 27 46 +14
17JUL26 147.50 P 0.78 0.80 0.55 0.88 +0.13 26 70 199 +56
17JUL26 150.00 P 1.21 2.13 1.16 1.58 +0.27 25 139 886 +66
17JUL26 152.50 P 2.04 2.85 1.87 2.68 +0.51 25 59 374 0
17JUL26 155.00 P 3.14 3.14 3.14 4.35 +0.76 26 16 16 +16
17JUL26 157.50 P 0.00 0.00 0.00 6.22 +0.89 26 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 8.38 +1.14 27 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 10.71 +1.25 27 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 13.13 +1.32 28 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 15.60 +1.37 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 20.83 +1.63 50 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 23.62 +1.92 64 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 26.28 +2.08 73 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 28.73 +2.03 76 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 30.99 +1.46 74 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 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 73 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 66 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 0.00 0.00 0.00 0.01 0.00 47 0 1,640 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.09 0.09 0.09 0.01 0.00 32 13 815 -13
30JUL26 125.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,949 0
30JUL26 127.50 P 0.12 0.12 0.12 0.03 0.00 30 25 1,994 -25
30JUL26 130.00 P 0.16 0.20 0.15 0.05 0.00 29 272 3,190 +20
30JUL26 132.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 2,397 0
30JUL26 135.00 P 0.37 0.37 0.30 0.18 +0.02 28 19 2,894 0
30JUL26 137.50 P 0.37 0.43 0.37 0.31 +0.03 28 33 2,546 +3
30JUL26 140.00 P 0.56 0.65 0.47 0.52 +0.05 27 98 1,922 -13
30JUL26 142.50 P 0.79 0.89 0.64 0.85 +0.11 27 323 3,153 +125
30JUL26 145.00 P 1.25 1.50 1.10 1.30 +0.15 26 205 1,201 -12
30JUL26 147.50 P 1.67 2.02 1.56 1.90 +0.18 25 801 1,678 +593
30JUL26 150.00 P 2.80 2.92 2.07 2.80 +0.30 25 154 1,631 +70
30JUL26 152.50 P 3.42 3.70 3.12 3.92 +0.41 25 197 1,874 +135
30JUL26 155.00 P 4.79 5.42 4.45 5.37 +0.55 25 806 1,613 +806
30JUL26 157.50 P 0.00 0.00 0.00 7.10 +0.93 25 0 300 0
30JUL26 160.00 P 0.00 0.00 0.00 8.86 +0.57 23 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 11.17 +1.14 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.41 +1.25 26 0 33 0
30JUL26 167.50 P 0.00 0.00 0.00 15.74 +1.31 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 18.15 +1.36 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 21.01 +1.79 37 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 23.62 +1.92 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 26.28 +2.08 48 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 28.73 +2.03 50 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 31.00 +1.47 49 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 33.10 +1.08 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 36.09 +1.57 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.10 +1.08 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 40.87 +1.35 57 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.37 +1.36 59 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 45.90 +1.39 62 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 48.36 +1.35 63 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 53.50 +1.49 72 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 58.10 +1.09 0 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 57 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 47 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 40 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 716 0
28AUG26 110.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 888 0
28AUG26 112.50 P 0.18 0.18 0.18 0.05 +0.02 33 3 247 0
28AUG26 115.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 313 0
28AUG26 117.50 P 0.28 0.28 0.28 0.11 +0.04 32 80 856 0
28AUG26 120.00 P 0.36 0.36 0.36 0.16 +0.06 32 6 1,323 0
28AUG26 122.50 P 0.44 0.44 0.44 0.24 +0.08 32 61 1,165 +61
28AUG26 125.00 P 0.55 0.55 0.55 0.34 +0.09 31 80 1,917 +80
28AUG26 127.50 P 0.61 0.61 0.61 0.49 +0.13 31 1 966 +1
28AUG26 130.00 P 0.80 0.92 0.79 0.70 +0.17 31 200 1,639 +150
28AUG26 132.50 P 0.99 1.05 0.94 0.95 +0.19 30 63 1,766 +62
28AUG26 135.00 P 1.36 1.38 1.36 1.28 +0.22 30 13 1,541 -10
28AUG26 137.50 P 1.62 1.75 1.52 1.65 +0.21 29 46 989 -22
28AUG26 140.00 P 1.95 2.23 1.95 2.17 +0.26 29 18 1,361 -6
28AUG26 142.50 P 2.34 2.95 2.34 2.74 +0.23 28 58 2,125 +6
28AUG26 145.00 P 3.10 3.40 3.03 3.45 +0.25 28 60 1,716 +50
28AUG26 147.50 P 3.95 4.42 3.86 4.32 +0.22 27 64 527 -31
28AUG26 150.00 P 4.90 5.74 4.61 5.36 +0.37 27 103 513 +99
28AUG26 152.50 P 6.06 6.06 5.83 6.62 +0.50 27 156 477 +96
28AUG26 155.00 P 7.50 7.50 6.97 8.04 +0.58 27 7 175 +7
28AUG26 157.50 P 0.00 0.00 0.00 9.66 +0.89 27 0 75 0
28AUG26 160.00 P 11.00 11.00 11.00 11.13 +0.68 26 1 1 +1
28AUG26 162.50 P 0.00 0.00 0.00 12.97 +0.69 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 15.26 +1.13 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 17.31 +1.18 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.48 +1.26 27 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.71 +1.32 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 24.35 +1.71 31 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 26.86 +1.91 33 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 29.23 +1.92 34 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 31.62 +1.59 35 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 33.95 +1.12 34 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 36.12 +0.96 31 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 38.61 +1.27 32 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 41.22 +1.44 36 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 43.94 +1.70 42 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 45.90 +1.19 30 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 48.49 +1.25 35 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 53.51 +1.30 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 58.48 +1.29 41 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 49 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29SEP26 80.00 P 0.10 0.10 0.10 0.01 0.00 45 2 680 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 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29SEP26 92.50 P 0.16 0.16 0.16 0.01 0.00 35 1 563 -1
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 618 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 877 0
29SEP26 102.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 3,241 0
29SEP26 107.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 722 0
29SEP26 110.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 5,051 0
29SEP26 112.50 P 0.44 0.45 0.44 0.13 -0.02 30 10 3,784 0
29SEP26 115.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 2,096 0
29SEP26 117.50 P 0.60 0.60 0.60 0.27 -0.03 30 10 1,908 -10
29SEP26 120.00 P 0.00 0.00 0.00 0.38 -0.02 29 0 1,492 0
29SEP26 122.50 P 0.85 0.85 0.82 0.53 -0.02 29 1,506 5,007 -6
29SEP26 125.00 P 1.00 1.00 1.00 0.72 0.00 29 4 4,421 +4
29SEP26 127.50 P 1.13 1.13 1.13 0.95 +0.01 29 10 1,028 +10
29SEP26 130.00 P 1.56 1.56 1.56 1.26 +0.03 29 10 1,596 -10
29SEP26 132.50 P 1.63 1.63 1.63 1.62 +0.07 28 100 1,867 +100
29SEP26 135.00 P 2.20 2.20 2.20 2.07 +0.09 28 601 1,819 +427
29SEP26 137.50 P 2.51 2.51 2.39 2.63 +0.16 28 22 1,822 +22
29SEP26 140.00 P 2.89 3.50 2.89 3.21 +0.19 28 18 7,478 +12
29SEP26 142.50 P 3.98 3.98 3.98 3.87 +0.24 27 2 854 +2
29SEP26 145.00 P 4.20 5.02 4.20 4.64 +0.27 27 48 1,029 0
29SEP26 147.50 P 0.00 0.00 0.00 5.61 +0.38 26 0 308 0
29SEP26 150.00 P 6.05 6.05 6.05 6.72 +0.48 26 3 106 0
29SEP26 152.50 P 7.77 8.41 7.77 7.94 +0.54 26 60 241 +30
29SEP26 155.00 P 0.00 0.00 0.00 9.32 +0.62 26 0 198 0
29SEP26 157.50 P 10.49 11.50 10.49 10.83 +0.64 26 62 70 +43
29SEP26 160.00 P 0.00 0.00 0.00 12.59 +0.91 26 0 58 0
29SEP26 162.50 P 0.00 0.00 0.00 14.34 +0.94 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 16.22 +1.03 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 18.17 +1.06 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 20.23 +1.12 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 22.34 +1.16 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.53 +1.20 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 27.31 +1.78 30 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 29.52 +1.72 30 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 31.73 +1.24 29 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 34.10 +1.27 30 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 36.49 +1.33 30 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 38.90 +1.44 31 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 41.28 +1.44 31 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.01 +1.37 35 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 46.47 +1.70 36 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 48.94 +1.60 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 53.51 +1.27 33 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.48 +1.28 34 0 0 0
29OCT26 117.50 P 1.03 1.03 1.03 0.67 +0.09 31 5 86 +5
29OCT26 120.00 P 1.20 1.20 1.20 0.86 +0.12 30 4 13 +4
29OCT26 122.50 P 1.33 1.33 1.33 1.09 +0.13 30 3 33 +3
29OCT26 125.00 P 1.58 1.58 1.58 1.38 +0.18 30 10 11 +10
29OCT26 127.50 P 1.75 1.82 1.75 1.70 +0.18 30 18 29 +18
29OCT26 130.00 P 2.14 2.14 2.14 2.11 +0.23 29 15 32 0
29OCT26 132.50 P 2.33 2.70 2.33 2.55 +0.23 29 2 11 +2
29OCT26 135.00 P 3.01 3.14 3.01 3.10 +0.27 29 32 61 +31
29OCT26 137.50 P 3.43 3.76 3.43 3.65 +0.24 28 12 84 +8
29OCT26 140.00 P 4.02 4.02 4.02 4.29 +0.27 28 8 145 +8
29OCT26 142.50 P 0.00 0.00 0.00 5.03 +0.31 27 0 73 0
29OCT26 145.00 P 5.42 6.12 5.42 5.88 +0.36 27 32 90 +32
29OCT26 147.50 P 6.74 6.74 6.74 6.83 +0.40 27 30 103 +30
29OCT26 150.00 P 0.00 0.00 0.00 7.94 +0.47 27 0 168 0
29OCT26 152.50 P 0.00 0.00 0.00 9.12 +0.45 26 0 62 0
29OCT26 155.00 P 0.00 0.00 0.00 10.51 +0.59 26 0 62 0
29OCT26 157.50 P 11.29 11.39 11.29 12.01 +0.66 26 60 60 +60
29OCT26 160.00 P 12.61 12.94 12.61 13.70 +0.88 27 54 54 +54
29OCT26 162.50 P 0.00 0.00 0.00 15.42 +0.93 27 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 17.18 +0.94 27 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 19.09 +1.04 27 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 20.84 +0.87 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 23.07 +1.12 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.44 +1.43 28 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 27.47 +1.35 27 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 29.78 +1.47 28 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 32.18 +1.43 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 211 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 349 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 847 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 -0.07 28 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 2,874 0
30DEC26 102.50 P 0.00 0.00 0.00 0.17 -0.10 28 0 286 0
30DEC26 105.00 P 0.00 0.00 0.00 0.24 -0.11 28 0 221 0
30DEC26 107.50 P 0.00 0.00 0.00 0.32 -0.13 27 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.44 -0.13 27 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 0.59 -0.14 27 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 0.76 -0.15 27 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.00 -0.14 27 0 3,241 0
30DEC26 120.00 P 0.00 0.00 0.00 1.24 -0.15 27 0 1,843 0
30DEC26 122.50 P 0.00 0.00 0.00 1.59 -0.12 27 0 1,303 0
30DEC26 125.00 P 0.00 0.00 0.00 1.94 -0.10 27 0 3,601 0
30DEC26 127.50 P 0.00 0.00 0.00 2.41 -0.07 27 0 782 0
30DEC26 130.00 P 3.11 3.11 3.11 2.89 -0.03 27 1 1,866 0
30DEC26 132.50 P 0.00 0.00 0.00 3.51 +0.03 27 0 278 0
30DEC26 135.00 P 4.29 4.46 4.29 4.14 +0.08 27 32 1,144 +2
30DEC26 137.50 P 0.00 0.00 0.00 4.93 +0.18 27 0 347 0
30DEC26 140.00 P 5.50 6.18 5.49 5.72 +0.23 27 109 908 +14
30DEC26 142.50 P 6.34 6.34 6.34 6.69 +0.36 27 30 770 +30
30DEC26 145.00 P 7.24 7.24 7.00 7.66 +0.44 27 97 447 +97
30DEC26 147.50 P 0.00 0.00 0.00 8.69 +0.46 27 0 338 0
30DEC26 150.00 P 9.27 9.27 9.27 9.80 +0.50 27 30 1,794 +30
30DEC26 152.50 P 0.00 0.00 0.00 11.03 +0.54 26 0 185 0
30DEC26 155.00 P 11.80 11.80 11.80 12.41 +0.61 26 1 77 +1
30DEC26 157.50 P 13.05 13.05 13.05 13.87 +0.67 26 5 80 0
30DEC26 160.00 P 0.00 0.00 0.00 15.45 +0.75 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 17.53 +1.58 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 18.79 +1.18 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 20.59 +1.22 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 22.79 +1.63 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 24.82 +1.73 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 26.81 +1.77 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 28.87 +1.81 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 30.89 +1.39 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 33.06 +1.25 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.25 +1.28 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 37.07 +1.11 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 39.32 +1.12 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 41.99 +1.30 28 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.28 +1.29 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.68 +1.34 29 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.94 +1.46 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.07 +1.77 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.52 +1.11 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 231 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 -0.03 27 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.09 -0.06 28 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.17 -0.10 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.23 -0.12 28 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.31 -0.14 28 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.41 -0.16 28 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 0.53 -0.18 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.70 -0.18 28 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.87 -0.20 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.10 -0.21 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.36 -0.20 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.67 -0.22 28 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 2.03 -0.20 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.43 -0.19 28 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.91 -0.17 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 3.40 -0.14 28 0 1,115 0
30MAR27 127.50 P 0.00 0.00 0.00 4.03 -0.10 28 0 421 0
30MAR27 130.00 P 0.00 0.00 0.00 4.66 -0.06 28 0 918 0
30MAR27 132.50 P 0.00 0.00 0.00 5.40 +0.02 28 0 187 0
30MAR27 135.00 P 7.13 7.13 7.13 6.20 +0.06 28 2 161 -2
30MAR27 137.50 P 0.00 0.00 0.00 7.02 +0.11 28 0 141 0
30MAR27 140.00 P 0.00 0.00 0.00 8.01 +0.22 28 0 155 0
30MAR27 142.50 P 9.39 9.39 9.39 9.01 +0.28 28 95 451 +95
30MAR27 145.00 P 0.00 0.00 0.00 10.09 +0.40 28 0 133 0
30MAR27 147.50 P 11.45 11.45 11.45 11.28 +0.48 28 1 111 0
30MAR27 150.00 P 0.00 0.00 0.00 12.49 +0.54 28 0 37 0
30MAR27 152.50 P 0.00 0.00 0.00 13.82 +0.70 28 0 63 0
30MAR27 155.00 P 0.00 0.00 0.00 15.23 +0.77 28 0 63 0
30MAR27 157.50 P 0.00 0.00 0.00 16.71 +0.89 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 18.32 +1.04 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 19.99 +1.65 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.68 +1.77 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 23.48 +1.95 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.35 +2.06 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.23 +2.17 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.17 +1.51 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.21 +1.56 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 33.27 +1.61 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.35 +1.66 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.37 +1.56 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.71 +1.73 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.93 +1.77 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 44.17 +1.76 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.36 +1.66 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.82 +1.80 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 51.03 +1.68 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.61 +1.46 34 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 60.16 +1.20 34 0 1,881 0
29JUN27 105.00 P 2.38 2.46 2.38 0.80 -0.10 25 7 190 +7
29JUN27 107.50 P 0.00 0.00 0.00 1.01 -0.08 25 0 13 0
29JUN27 110.00 P 0.00 0.00 0.00 1.27 -0.11 25 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.57 -0.10 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 1.93 -0.09 25 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.31 -0.07 25 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 2.81 -0.05 25 0 154 0
29JUN27 122.50 P 0.00 0.00 0.00 3.31 -0.03 25 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 3.91 +0.02 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 4.56 +0.04 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 5.26 +0.10 26 0 181 0
29JUN27 132.50 P 0.00 0.00 0.00 6.09 +0.16 26 0 19 0
29JUN27 135.00 P 0.00 0.00 0.00 6.92 +0.19 26 0 122 0
29JUN27 137.50 P 0.00 0.00 0.00 7.86 +0.30 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 8.89 +0.35 26 0 252 0
29JUN27 142.50 P 0.00 0.00 0.00 9.93 +0.39 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 11.10 +0.52 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 12.34 +0.57 26 0 1 0
29JUN27 150.00 P 0.00 0.00 0.00 13.60 +0.63 26 0 30 0
29JUN27 152.50 P 0.00 0.00 0.00 14.97 +0.76 27 0 85 0
29JUN27 155.00 P 0.00 0.00 0.00 16.43 +0.82 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.90 +0.88 27 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 19.44 +0.94 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 21.10 +0.99 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 22.77 +1.63 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 24.47 +1.02 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 26.30 +1.09 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 28.17 +1.11 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.05 +1.12 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 31.98 +1.16 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 34.02 +1.21 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 36.07 +1.21 29 0 0 0
TOTAL PUT 8,163 176,911 +3,826
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$ 6.51
30JUL26 4.70 C 0.00 0.00 0.00 1.82 +0.03 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.72 +0.03 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.62 +0.03 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.52 +0.03 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.04 +0.05 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.79 +0.05 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.29 +0.02 16 0 0 0
30JUL26 6.50 C 0.11 0.12 0.11 0.13 +0.02 18 100 537 +100
30JUL26 6.75 C 0.04 0.04 0.04 0.04 +0.01 18 400 1,813 +400
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 19 80 480 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 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.75 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 1.82 +0.02 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.55 +0.01 16 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.36 +0.02 19 0 60 0
28AUG26 6.50 C 0.21 0.21 0.20 0.21 +0.01 19 4 139 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 497 0
28AUG26 7.00 C 0.04 0.05 0.04 0.05 0.00 20 20 740 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.84 +0.03 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 +0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.03 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.03 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 +0.03 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 +0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.55 +0.01 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 0.00 17 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 40 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 18 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 1.84 +0.03 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.74 +0.03 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.64 +0.03 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.54 +0.03 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.29 +0.03 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.05 +0.04 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.80 +0.03 18 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.56 +0.01 15 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.38 +0.02 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 +0.02 17 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 +0.01 17 0 15 0
29OCT26 7.00 C 0.08 0.08 0.08 0.08 0.00 18 15 25 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 +0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.74 +0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 +0.03 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 +0.03 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 +0.03 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.61 +0.03 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.43 +0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 +0.01 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.02 17 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 17 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 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.84 +0.03 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.74 +0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 +0.03 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 +0.03 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 +0.02 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 +0.03 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 +0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.69 +0.03 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 +0.01 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 0.00 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 0.00 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 0.00 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 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 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 1.87 +0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 +0.02 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.68 +0.03 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.59 +0.03 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 +0.03 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.14 +0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 +0.03 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 0.00 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 +0.02 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 +0.01 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.02 18 0 200 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 184 0
29JUN27 7.25 C 0.20 0.20 0.20 0.23 +0.01 18 3 33 +3
29JUN27 7.50 C 0.16 0.16 0.16 0.17 0.00 18 1 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 +0.02 19 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 0.08 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 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 623 11,873 +518
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 6.25 P 0.03 0.03 0.03 0.03 -0.01 19 10 823 0
30JUL26 6.50 P 0.12 0.12 0.12 0.12 -0.01 20 100 1,642 +100
30JUL26 6.75 P 0.00 0.00 0.00 0.28 -0.02 20 0 2,288 0
30JUL26 7.00 P 0.50 0.50 0.50 0.51 -0.03 25 65 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.00 -0.02 37 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.25 -0.02 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.50 -0.02 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.75 -0.02 55 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.00 -0.02 61 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.25 -0.02 67 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.50 -0.02 72 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.75 -0.02 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.00 -0.02 81 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.25 -0.02 86 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 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 140 0
28AUG26 6.25 P 0.09 0.09 0.09 0.09 -0.01 21 15 1,390 0
28AUG26 6.50 P 0.21 0.21 0.21 0.19 -0.01 21 47 2,310 0
28AUG26 6.75 P 0.37 0.37 0.37 0.34 -0.02 21 46 1,783 +46
28AUG26 7.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.75 -0.05 21 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 1.02 0.00 31 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.51 -0.03 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.75 -0.03 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.00 -0.03 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.28 0.00 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.50 -0.03 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.75 -0.03 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.00 -0.03 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.25 -0.03 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 0.01 -0.01 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 372 0
29SEP26 6.25 P 0.15 0.15 0.15 0.15 -0.02 19 10 533 +10
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.03 19 0 433 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.03 19 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 -0.02 20 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 -0.02 22 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 0.00 25 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 -0.02 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 -0.02 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 -0.02 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.33 -0.03 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.58 -0.03 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 -0.03 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.08 -0.03 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.33 -0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 -0.02 48 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 0.01 0.00 20 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 33 0
29OCT26 6.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 3 0
29OCT26 6.25 P 0.17 0.17 0.17 0.17 -0.01 18 30 30 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.66 0.00 20 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.35 -0.02 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.59 -0.02 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.84 -0.02 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.09 -0.02 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.33 -0.03 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.58 -0.03 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 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 0.07 0.07 0.07 0.07 0.00 18 80 360 +80
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.02 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 0.00 18 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.01 18 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 -0.01 18 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.03 19 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 -0.02 19 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.02 20 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.03 21 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 -0.02 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 -0.02 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 -0.03 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 -0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.03 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 -0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.33 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.58 -0.02 36 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 0.01 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.01 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 -0.01 17 0 312 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.01 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.01 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.02 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 -0.02 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.35 -0.03 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.84 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 -0.02 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.58 -0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.83 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.08 -0.03 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.33 -0.02 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.58 -0.02 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 5.50 P 0.12 0.12 0.12 0.10 -0.01 18 20 22 +20
29JUN27 5.75 P 0.00 0.00 0.00 0.16 -0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 -0.01 19 0 211 0
29JUN27 6.50 P 0.00 0.00 0.00 0.47 -0.01 19 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.01 19 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.02 19 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 -0.02 18 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 1.41 -0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.64 -0.03 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.88 -0.03 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.11 -0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.35 -0.03 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.59 -0.03 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.83 -0.03 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.08 -0.03 26 0 0 0
TOTAL PUT 423 22,184 +286
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$ 25.50
30JUL26 18.00 C 0.00 0.00 0.00 7.53 -0.06 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.03 -0.06 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.03 -0.03 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.54 -0.02 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.54 -0.06 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.55 -0.06 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.58 -0.07 27 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 1.72 -0.08 28 0 217 0
30JUL26 25.00 C 1.01 1.01 0.85 0.99 -0.08 27 18 170 +1
30JUL26 26.00 C 0.53 0.53 0.40 0.49 -0.07 27 51 93 +17
30JUL26 27.00 C 0.18 0.22 0.18 0.22 -0.03 28 4 200 -4
30JUL26 28.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 64 0
30JUL26 29.00 C 0.04 0.05 0.04 0.03 -0.01 29 30 118 +11
30JUL26 30.00 C 0.01 0.01 0.01 0.01 0.00 29 9 54 +9
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.03 -0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.58 0.00 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.08 -0.05 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.58 -0.06 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 4.61 -0.06 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.67 -0.06 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.79 -0.06 27 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 2.02 -0.07 27 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 1.36 -0.07 27 0 47 0
28AUG26 26.00 C 0.00 0.00 0.00 0.86 -0.07 27 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 0.52 -0.06 27 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 95 0
28AUG26 29.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 78 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 28 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 37 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.09 0.00 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.59 -0.01 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.09 -0.04 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.61 -0.09 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.70 -0.07 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.85 -0.06 26 0 15 0
29SEP26 24.00 C 2.08 2.14 2.08 2.11 -0.08 27 30 45 +15
29SEP26 25.00 C 1.47 1.52 1.47 1.50 -0.05 27 30 51 +30
29SEP26 26.00 C 0.99 0.99 0.99 1.01 -0.06 26 15 59 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.66 -0.05 27 0 35 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 -0.03 27 0 70 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 739 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 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 38 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.09 0.00 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.59 -0.05 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.10 -0.05 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.61 -0.06 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.61 -0.11 21 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.70 -0.11 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.92 -0.06 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.22 -0.08 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.63 -0.07 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
29OCT26 27.00 C 0.81 0.81 0.81 0.81 -0.05 26 30 48 +30
29OCT26 28.00 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.09 -0.01 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 27 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 7.57 -0.04 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.10 -0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.59 -0.05 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.10 -0.07 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.61 -0.09 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.63 -0.16 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.86 -0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.11 -0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.45 -0.08 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 -0.04 25 0 45 0
30DEC26 26.00 C 1.52 1.52 1.52 1.49 -0.07 25 4 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.05 25 0 19 0
30DEC26 28.00 C 0.78 0.78 0.78 0.83 -0.01 25 1 164 0
30DEC26 29.00 C 0.00 0.00 0.00 0.60 -0.04 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.59 -0.07 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.10 -0.07 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.66 -0.07 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.13 -0.17 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.70 -0.16 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.86 -0.17 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.11 -0.08 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.44 -0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.84 -0.06 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.31 -0.05 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.91 -0.06 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.52 -0.05 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.20 -0.02 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 -0.03 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 -0.03 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 0.00 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.32 -0.08 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.76 -0.16 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.35 -0.14 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.93 -0.14 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.22 -0.06 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.51 -0.10 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.85 -0.08 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.28 -0.06 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.78 -0.06 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.35 -0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.97 -0.05 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.35 -0.05 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.12 -0.04 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 -0.04 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 0.00 26 0 15 0
TOTAL CALL 222 10,250 +124
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 64 0
30JUL26 25.00 P 0.44 0.44 0.44 0.44 -0.01 27 6 153 +6
30JUL26 26.00 P 0.89 1.04 0.89 0.96 +0.01 27 31 240 +1
30JUL26 27.00 P 1.56 1.77 1.56 1.69 +0.04 28 54 223 +15
30JUL26 28.00 P 0.00 0.00 0.00 2.54 +0.04 27 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.61 +0.16 41 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.50 +0.06 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 5.59 +0.11 54 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.55 +0.07 55 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.55 +0.07 61 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 8.65 +0.17 80 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.65 +0.17 86 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.62 +0.14 88 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.63 +0.15 95 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.64 +0.16 101 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.67 +0.19 110 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.67 +0.19 115 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.67 +0.19 120 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.67 +0.19 124 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.62 +0.14 122 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.62 +0.17 126 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 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 27 0 64 0
28AUG26 23.00 P 0.22 0.22 0.22 0.20 0.00 27 20 76 +10
28AUG26 24.00 P 0.44 0.44 0.44 0.42 0.00 27 4 180 +3
28AUG26 25.00 P 0.00 0.00 0.00 0.77 +0.01 27 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 1.28 +0.02 27 0 157 0
28AUG26 27.00 P 0.00 0.00 0.00 1.94 +0.03 27 0 147 0
28AUG26 28.00 P 0.00 0.00 0.00 2.71 +0.04 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.61 +0.08 29 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.63 +0.16 35 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.60 +0.12 38 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.60 +0.11 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.60 +0.11 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.65 +0.16 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.65 +0.13 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.62 +0.10 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.63 +0.11 65 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.64 +0.12 69 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.67 +0.18 75 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.67 +0.15 78 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.67 +0.18 82 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.67 +0.15 85 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.62 +0.10 84 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.62 +0.10 87 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 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 0.00 26 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 52 0
29SEP26 25.00 P 1.17 1.17 1.17 1.18 +0.01 26 15 196 0
29SEP26 26.00 P 1.87 1.87 1.87 1.76 +0.03 26 15 175 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.05 26 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.22 +0.03 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 +0.04 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 +0.02 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 6.01 +0.11 32 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.97 +0.16 33 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.94 +0.11 35 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.93 +0.12 37 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.91 +0.16 39 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.93 +0.14 43 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.90 +0.12 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.90 +0.13 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.89 +0.12 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.88 +0.12 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.88 +0.12 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.88 +0.12 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.92 +0.17 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.87 +0.12 59 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 0.00 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29OCT26 23.00 P 0.54 0.54 0.54 0.55 0.00 26 15 22 +15
29OCT26 24.00 P 0.00 0.00 0.00 0.88 +0.01 25 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 1.33 +0.02 25 0 15 0
29OCT26 26.00 P 0.00 0.00 0.00 1.89 +0.02 25 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 2.56 +0.03 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.32 +0.02 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.23 +0.12 28 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.16 +0.17 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.01 +0.07 28 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.97 +0.12 29 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.94 +0.09 31 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.98 +0.17 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.95 +0.18 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 1 0
30DEC26 21.00 P 0.28 0.28 0.28 0.28 -0.01 25 10 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.01 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 -0.01 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 0.00 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.02 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.77 +0.01 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.49 +0.01 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.25 -0.01 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.22 +0.11 27 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 6.15 +0.16 28 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 7.08 +0.18 29 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 8.00 +0.15 29 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.98 +0.17 31 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.95 +0.17 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.93 +0.13 33 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.90 +0.12 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.90 +0.12 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.89 +0.12 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.88 +0.11 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.88 +0.12 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.88 +0.12 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.92 +0.17 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.87 +0.12 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 0.00 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.94 0.00 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.32 +0.01 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 +0.01 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.32 +0.02 23 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 3.00 +0.02 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.73 +0.06 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 +0.09 25 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.33 +0.10 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.22 +0.13 26 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.12 +0.14 26 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 8.05 +0.14 27 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 9.01 +0.16 28 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.96 +0.15 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.93 +0.11 29 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.93 +0.15 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.91 +0.13 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.89 +0.11 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.88 +0.11 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.88 +0.12 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.88 +0.12 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.92 +0.17 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.87 +0.12 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 0.00 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 -0.01 25 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 0.00 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.02 0.00 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.38 0.00 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.80 +0.01 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.28 0.00 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.85 +0.01 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.48 +0.01 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.16 +0.02 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.90 +0.02 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.70 +0.03 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.54 +0.04 28 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.42 +0.07 29 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.33 +0.10 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.23 +0.12 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.13 +0.12 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.06 +0.13 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.00 +0.12 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.99 +0.15 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.89 +0.08 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.95 +0.16 34 0 0 0
TOTAL PUT 170 6,656 +50
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$ 5.54
30JUL26 4.20 C 0.00 0.00 0.00 1.35 - 50 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 1.25 +0.17 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.15 +0.17 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.05 +0.17 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.95 +0.18 33 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.86 +0.18 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.74 +0.15 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.67 +0.16 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.58 +0.15 37 0 62 0
30JUL26 5.25 C 0.00 0.00 0.00 0.38 +0.11 36 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 +0.08 37 0 961 0
30JUL26 5.75 C 0.00 0.00 0.00 0.13 +0.05 38 0 164 0
30JUL26 6.00 C 0.08 0.08 0.08 0.07 +0.03 40 122 299 +122
30JUL26 6.25 C 0.05 0.05 0.05 0.03 +0.01 39 10 190 +10
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 314 0
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 57 16 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.36 - 33 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.16 +0.16 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.07 +0.16 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.97 +0.15 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.88 +0.15 31 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.80 +0.14 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.72 +0.14 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.64 +0.12 34 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.48 +0.11 37 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.35 +0.10 38 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.24 +0.07 38 0 2,106 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 +0.05 38 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 +0.04 40 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.03 40 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.01 39 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 1,164 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 +0.16 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.29 +0.16 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 +0.16 35 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 +0.15 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 +0.15 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 +0.14 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.85 +0.14 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 +0.13 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.13 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 +0.12 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.10 37 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.07 37 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.06 38 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.05 37 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.04 37 0 129 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.02 37 0 197 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 38 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 8.50 C 0.02 0.02 0.02 0.01 0.00 42 39 142 -39
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.38 - 21 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 1.29 +0.14 26 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.20 +0.14 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.12 +0.14 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.05 +0.14 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.97 +0.14 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.90 +0.13 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.83 +0.13 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.79 +0.15 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.61 +0.10 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.50 +0.10 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.31 +0.07 38 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.23 +0.06 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.44 +0.15 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 +0.14 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.14 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 +0.15 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.15 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.12 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 +0.12 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.86 +0.12 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 +0.12 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.60 +0.10 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.08 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.06 34 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.03 34 0 262 0
30DEC26 6.50 C 0.27 0.27 0.27 0.24 +0.03 34 40 257 +20
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.03 34 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 35 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 35 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.55 - 35 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.47 +0.15 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.39 +0.16 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 +0.16 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 +0.16 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 +0.16 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 +0.15 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 +0.14 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.98 +0.12 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 +0.11 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 +0.09 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 +0.10 35 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.09 35 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.08 35 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.07 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.07 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 +0.05 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.05 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 +0.04 35 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.03 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.59 - 34 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.51 +0.15 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.44 +0.15 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 +0.15 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.30 +0.15 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 +0.14 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 +0.14 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 +0.13 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.05 +0.14 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.91 +0.13 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.81 +0.12 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 +0.12 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 +0.10 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 +0.09 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.09 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 +0.08 35 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 +0.06 34 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.05 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.05 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.04 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.04 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.03 35 0 25 0
29JUN27 9.50 C 0.16 0.16 0.16 0.06 +0.03 35 17 1 -16
29JUN27 9.75 C 0.13 0.13 0.13 0.05 +0.03 35 1 116 +1
TOTAL CALL 245 30,835 +98
30JUL26 4.20 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 126 0
30JUL26 5.00 P 0.04 0.04 0.04 0.04 -0.02 40 30 227 +30
30JUL26 5.25 P 0.13 0.13 0.09 0.09 -0.05 38 10 349 0
30JUL26 5.50 P 0.24 0.24 0.20 0.19 -0.09 39 10 2,233 -2
30JUL26 5.75 P 0.00 0.00 0.00 0.34 -0.12 40 0 1,703 0
30JUL26 6.00 P 0.00 0.00 0.00 0.53 -0.15 42 0 254 0
30JUL26 6.25 P 0.00 0.00 0.00 0.75 -0.16 45 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.99 -0.17 51 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.25 -0.16 63 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.50 -0.13 71 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.73 -0.15 70 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.96 -0.17 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.71 -0.17 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.96 -0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.46 -0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.71 -0.17 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.21 -0.17 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 -0.01 41 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 -0.02 38 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 -0.02 38 0 321 0
28AUG26 5.00 P 0.12 0.12 0.10 0.10 -0.04 38 44 46 +16
28AUG26 5.25 P 0.22 0.22 0.22 0.17 -0.07 37 6 595 0
28AUG26 5.50 P 0.31 0.31 0.31 0.29 -0.08 38 2 185 0
28AUG26 5.75 P 0.00 0.00 0.00 0.44 -0.10 40 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.62 -0.12 41 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.81 -0.14 41 0 88 0
28AUG26 6.50 P 0.00 0.00 0.00 1.03 -0.15 43 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.27 -0.16 48 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.51 -0.16 52 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.75 -0.16 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.99 -0.17 56 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.24 -0.14 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.48 -0.17 61 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.71 -0.17 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.96 -0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.46 -0.17 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.71 -0.17 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.21 -0.17 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 37 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 38 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 37 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.03 37 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.03 37 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.04 36 0 243 0
29SEP26 5.00 P 0.18 0.18 0.18 0.15 -0.04 36 6 198 -6
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.07 37 0 485 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.08 37 0 387 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.10 37 0 1,497 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 -0.11 39 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 -0.13 40 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 -0.14 42 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.30 -0.15 43 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 -0.15 45 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 -0.15 48 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 -0.16 52 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 -0.17 50 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 -0.16 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.75 -0.13 59 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.96 -0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 -0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.71 -0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.21 -0.17 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 -0.03 36 0 17 0
29OCT26 4.90 P 0.00 0.00 0.00 0.16 -0.05 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.41 -0.08 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.56 -0.09 37 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.73 -0.11 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.91 -0.13 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.11 -0.14 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.33 -0.14 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.55 -0.16 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.79 -0.15 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.03 -0.15 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.27 -0.14 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 35 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.03 34 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.02 35 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.04 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.04 34 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.05 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.05 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.05 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.06 35 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.11 33 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.11 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 -0.08 36 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.13 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 -0.14 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.15 38 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 -0.16 38 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 -0.16 40 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.15 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 -0.15 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.50 -0.17 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 -0.15 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 -0.15 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.46 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.71 -0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.21 -0.17 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 - 35 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.01 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.03 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.04 34 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.05 34 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 -0.06 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 -0.07 34 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 -0.09 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.09 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 -0.10 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.10 37 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 -0.12 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 -0.12 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 -0.14 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.05 -0.19 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.29 -0.17 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 -0.20 36 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 -0.15 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.01 -0.15 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.46 -0.17 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.71 -0.17 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.21 -0.17 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 - 34 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.24 -0.03 33 0 7 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.03 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 -0.04 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.03 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.03 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.04 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.05 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.05 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 -0.07 33 0 78 0
29JUN27 5.75 P 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.07 -0.08 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 -0.09 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 -0.11 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.85 -0.11 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.05 -0.12 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.26 -0.13 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 -0.13 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.70 -0.13 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.92 -0.14 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.15 -0.14 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.38 -0.14 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.61 -0.15 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.84 -0.15 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.08 -0.15 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.31 -0.16 34 0 0 0
TOTAL PUT 108 20,072 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 186.10
30JUL26 55.00 C 0.00 0.00 0.00 131.20 +6.03 139 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 128.70 +6.09 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 126.21 +6.10 134 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 123.71 +6.09 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 121.22 +6.10 128 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 118.72 +6.09 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 116.23 +6.09 121 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 114.40 +6.76 205 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 112.00 +6.85 203 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 108.75 +6.09 117 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 106.26 +6.08 117 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 103.77 +6.07 116 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 101.29 +6.07 118 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 98.81 +6.07 118 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 96.34 +6.06 119 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 93.87 +6.05 119 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 91.40 +6.03 118 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 88.95 +6.33 118 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 86.51 +6.00 118 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 84.08 +6.23 118 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 81.70 +6.23 120 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 79.12 +6.03 112 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 77.25 +6.27 130 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 73.98 +5.60 94 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 72.13 +6.07 117 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 70.31 +6.83 129 0 54 0
30JUL26 120.00 C 68.00 68.00 67.00 67.00 +5.18 105 2 60 -1
30JUL26 122.50 C 0.00 0.00 0.00 64.65 +5.76 104 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 62.91 +6.04 116 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 61.00 +6.22 121 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 56.99 +4.32 87 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 55.91 +5.31 110 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 52.91 +4.61 97 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 52.38 +5.89 118 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 49.33 +4.76 107 0 65 0
30JUL26 142.50 C 0.00 0.00 0.00 47.54 +4.68 110 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 45.97 +5.08 114 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 44.29 +5.12 116 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 41.86 +4.47 111 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 40.25 +4.40 113 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 38.42 +4.28 112 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 37.04 +4.43 115 0 65 0
30JUL26 160.00 C 0.00 0.00 0.00 35.99 +5.40 119 0 56 0
30JUL26 162.50 C 0.00 0.00 0.00 33.27 +3.21 111 0 19 0
30JUL26 165.00 C 35.00 37.00 35.00 32.31 +4.52 115 5 53 -5
30JUL26 167.50 C 0.00 0.00 0.00 30.53 +4.05 114 0 116 0
30JUL26 170.00 C 38.00 38.00 38.00 29.29 +4.08 115 1 226 -1
30JUL26 172.50 C 31.56 31.56 31.56 29.28 +4.63 123 7 64 +7
30JUL26 175.00 C 21.90 21.90 21.90 26.57 +3.85 115 1 153 +1
30JUL26 177.50 C 19.00 29.96 19.00 26.56 +4.29 123 3 38 +1
30JUL26 180.00 C 22.40 26.32 17.80 25.18 +4.03 122 48 97 -4
30JUL26 182.50 C 0.00 0.00 0.00 23.11 +2.97 117 0 37 0
30JUL26 185.00 C 23.00 24.00 15.80 22.04 +2.88 117 13 42 0
30JUL26 187.50 C 18.50 24.00 18.50 21.09 +2.85 118 4 51 0
30JUL26 190.00 C 17.58 26.20 14.40 20.08 +2.72 118 14 71 +3
30JUL26 192.50 C 20.50 20.50 15.96 19.57 +3.04 121 4 53 -1
30JUL26 195.00 C 17.46 23.96 12.75 18.29 +2.57 120 9 79 0
30JUL26 197.50 C 22.00 22.00 22.00 17.61 +2.75 121 1 98 -1
30JUL26 200.00 C 15.68 21.41 15.68 16.48 +3.23 120 5 73 +1
30JUL26 205.00 C 20.00 20.40 15.20 14.97 +2.43 121 8 86 -1
30JUL26 210.00 C 15.49 18.30 9.06 13.41 +2.24 120 9 40 +3
30JUL26 215.00 C 16.00 16.00 16.00 11.99 +2.05 120 1 28 0
30JUL26 220.00 C 12.00 16.10 8.20 10.71 +1.88 120 69 75 -10
30JUL26 225.00 C 9.22 12.41 9.22 9.55 +1.72 120 3 53 0
30JUL26 230.00 C 8.40 12.75 6.90 8.50 +1.56 120 19 90 -3
30JUL26 235.00 C 7.90 11.50 7.90 7.56 +1.42 120 3 22 -1
30JUL26 240.00 C 7.50 9.50 7.50 6.71 +1.28 120 7 47 -1
30JUL26 245.00 C 9.78 9.78 7.10 5.95 +1.16 119 5 37 +3
30JUL26 250.00 C 5.91 9.30 5.91 5.28 +1.05 119 5 156 -1
30JUL26 255.00 C 8.20 8.20 8.20 4.67 +0.94 119 1 13 +1
30JUL26 260.00 C 5.50 7.40 4.55 4.13 +0.85 119 27 81 +9
28AUG26 85.00 C 0.00 0.00 0.00 101.51 +5.92 81 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 99.16 +6.40 91 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 96.34 +5.51 0 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 95.08 +6.76 113 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 92.73 +6.75 112 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 90.36 +6.68 110 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 87.34 +5.94 96 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 85.75 +6.60 109 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 83.46 +6.52 108 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 80.43 +5.68 96 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 78.95 +6.29 106 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 76.57 +5.95 104 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 74.42 +5.89 104 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 72.29 +6.05 103 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 69.70 +5.70 99 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 67.01 +4.72 93 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 65.69 +5.24 100 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 63.10 +4.53 95 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 62.13 +5.43 103 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 60.40 +5.60 104 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 58.57 +5.51 104 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 57.07 +5.71 106 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 54.67 +4.95 102 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 52.60 +4.23 100 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 51.68 +5.10 105 0 96 0
28AUG26 147.50 C 0.00 0.00 0.00 49.49 +4.38 102 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 48.70 +5.08 106 0 25 0
28AUG26 152.50 C 0.00 0.00 0.00 46.90 +4.65 105 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 44.90 +4.35 103 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 44.13 +4.53 106 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 42.36 +4.06 105 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 40.72 +4.11 104 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 39.72 +4.31 105 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 38.88 +4.60 107 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 37.29 +4.13 106 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 36.78 +4.47 109 0 518 0
28AUG26 175.00 C 30.72 30.72 30.72 35.47 +3.23 109 6 14 -6
28AUG26 177.50 C 0.00 0.00 0.00 33.71 +3.10 107 0 5 0
28AUG26 180.00 C 29.14 29.14 29.14 32.67 +3.05 107 6 21 -3
28AUG26 182.50 C 0.00 0.00 0.00 31.82 +3.15 108 0 16 0
28AUG26 185.00 C 0.00 0.00 0.00 30.83 +3.17 108 0 25 0
28AUG26 187.50 C 0.00 0.00 0.00 29.88 +3.07 109 0 15 0
28AUG26 190.00 C 25.40 25.40 25.40 28.99 +3.06 109 1 240 0
28AUG26 192.50 C 24.57 24.57 24.57 28.07 +2.96 110 1 14 +1
28AUG26 195.00 C 26.20 26.20 26.20 27.20 +2.90 110 1 95 0
28AUG26 197.50 C 0.00 0.00 0.00 26.36 +2.87 110 0 47 0
28AUG26 200.00 C 25.30 25.30 25.30 25.56 +3.99 111 1 55 +1
28AUG26 205.00 C 29.01 30.00 29.01 24.03 +2.89 111 3 21 0
28AUG26 210.00 C 0.00 0.00 0.00 22.50 +2.92 112 0 38 0
28AUG26 215.00 C 0.00 0.00 0.00 20.95 +2.95 111 0 30 0
28AUG26 220.00 C 24.63 24.63 24.63 19.50 +2.59 111 1 29 0
28AUG26 225.00 C 0.00 0.00 0.00 18.15 +2.46 111 0 16 0
28AUG26 230.00 C 0.00 0.00 0.00 16.88 +2.32 111 0 42 0
28AUG26 235.00 C 0.00 0.00 0.00 15.70 +2.20 111 0 16 0
28AUG26 240.00 C 0.00 0.00 0.00 14.60 +2.09 111 0 2 0
28AUG26 245.00 C 0.00 0.00 0.00 13.57 +1.97 111 0 1 0
28AUG26 250.00 C 16.69 16.69 16.69 12.61 +1.86 111 1 19 0
28AUG26 255.00 C 17.00 17.00 15.46 11.72 +1.76 111 2 17 -1
28AUG26 260.00 C 11.70 16.09 11.70 10.89 +1.66 111 12 30 +12
29SEP26 37.00 C 0.00 0.00 0.00 149.35 +6.09 92 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 148.36 +6.09 100 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 147.37 +6.10 102 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 146.38 +6.10 104 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 145.39 +6.10 104 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 144.40 +6.10 105 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 143.40 +6.09 99 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 142.41 +6.09 99 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 141.42 +6.09 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 140.43 +6.09 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 139.45 +6.10 103 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 138.46 +6.09 102 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 137.47 +6.09 102 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 136.48 +6.09 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 134.02 +6.09 102 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 131.56 +6.08 101 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 129.11 +6.08 102 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 126.67 +6.08 102 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 124.24 +6.07 102 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 121.81 +6.06 102 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 119.40 +6.05 102 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 117.01 +6.05 102 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 114.63 +6.04 102 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 112.00 +5.76 94 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 109.72 +5.81 97 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 107.33 +5.74 96 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 104.97 +5.66 96 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 102.62 +5.58 95 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 100.57 +5.77 99 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 98.13 +5.55 97 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 95.84 +5.44 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 94.09 +5.85 102 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 91.60 +5.49 98 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 88.19 +6.31 84 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 87.21 +6.20 97 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 85.63 +7.30 102 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 81.92 +5.63 88 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 81.37 +7.09 100 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 78.37 +6.05 93 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 76.90 +6.51 97 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 74.54 +6.04 94 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 72.51 +5.97 94 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 70.60 +5.79 94 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 68.20 +5.17 91 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 67.85 +6.61 99 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 65.81 +6.21 97 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 63.95 +5.77 97 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 61.44 +5.01 93 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 60.50 +5.43 97 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 58.94 +5.43 97 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 57.38 +5.36 97 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 56.07 +5.45 98 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 54.25 +5.00 97 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 53.05 +5.31 98 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 51.86 +5.27 99 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 50.29 +4.85 99 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 49.20 +5.36 100 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 47.51 +4.90 98 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 46.57 +5.04 100 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 45.27 +4.84 100 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 44.31 +4.78 101 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 42.95 +4.73 100 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 41.73 +4.45 100 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 40.11 +3.31 99 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 39.18 +3.14 99 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 39.09 +4.17 102 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 38.39 +4.22 103 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 36.50 +3.41 101 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 35.66 +3.45 101 0 388 0
29SEP26 190.00 C 0.00 0.00 0.00 34.71 +3.34 101 0 112 0
29SEP26 192.50 C 30.34 30.34 30.34 33.83 +3.27 102 6 56 0
29SEP26 195.00 C 0.00 0.00 0.00 33.01 +3.22 102 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 32.20 +3.18 102 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 31.39 +3.31 103 0 99 0
29SEP26 205.00 C 0.00 0.00 0.00 29.87 +3.14 103 0 30 0
29SEP26 210.00 C 31.00 31.35 30.35 28.43 +3.24 104 7 16 +7
29SEP26 215.00 C 0.00 0.00 0.00 27.02 +3.28 104 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 25.53 +3.16 104 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 24.12 +3.04 104 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 22.79 +2.93 104 0 37 0
29SEP26 235.00 C 0.00 0.00 0.00 21.53 +2.82 104 0 38 0
29SEP26 240.00 C 18.07 18.07 18.07 20.34 +2.71 103 1 6 +1
29SEP26 245.00 C 0.00 0.00 0.00 19.21 +2.60 103 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 18.15 +2.50 103 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 17.15 +2.40 103 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.20 +2.30 103 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 15.31 +2.22 103 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 14.46 +2.12 103 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 13.67 +2.04 103 0 12 0
29OCT26 100.00 C 0.00 0.00 0.00 91.25 +5.69 96 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 89.24 +5.65 96 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 85.63 +5.33 86 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 84.06 +4.31 89 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 82.05 +4.17 89 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 79.61 +5.03 86 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 78.23 +5.73 89 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 76.79 +6.19 91 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 73.87 +5.15 86 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 72.71 +5.72 89 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 71.46 +6.12 91 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 69.91 +6.15 92 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 67.68 +5.48 90 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 66.26 +5.58 91 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 64.67 +5.48 91 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 63.31 +5.58 92 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 61.70 +5.40 92 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 59.80 +4.88 91 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 58.58 +5.01 92 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 57.35 +5.09 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 56.18 +5.21 93 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 54.39 +4.75 92 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 53.11 +4.58 92 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 51.56 +4.19 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 50.67 +4.44 93 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 49.80 +4.58 94 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 48.65 +4.94 94 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 47.55 +4.76 94 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 46.55 +4.85 95 0 0 0
29OCT26 172.50 C 38.71 38.71 38.71 45.43 +4.65 95 7 7 +7
29OCT26 175.00 C 39.04 39.04 39.04 44.46 +4.10 95 7 7 +7
29OCT26 177.50 C 0.00 0.00 0.00 43.83 +3.99 97 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 42.78 +3.88 97 0 0 0
29OCT26 182.50 C 37.41 37.41 37.41 41.20 +3.48 95 7 7 +7
29OCT26 185.00 C 0.00 0.00 0.00 40.28 +3.41 95 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 39.41 +3.58 96 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 38.65 +3.43 96 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 37.81 +3.39 97 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 36.99 +3.34 97 0 36 0
29OCT26 197.50 C 0.00 0.00 0.00 36.19 +3.31 97 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 35.41 +3.61 97 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 33.93 +3.45 98 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 32.59 +3.42 98 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 31.03 +3.30 98 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 29.53 +3.20 98 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 28.11 +3.10 98 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 26.75 +2.99 98 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 25.46 +2.89 98 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 24.23 +2.79 98 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 23.07 +2.70 98 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 21.96 +2.60 98 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 20.91 +2.52 98 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 19.91 +2.43 98 0 15 0
29OCT26 265.00 C 0.00 0.00 0.00 18.95 +2.34 98 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 18.05 +2.26 98 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 17.19 +2.18 97 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 16.38 +2.11 97 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 15.60 +2.03 97 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 14.86 +1.95 97 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 14.16 +1.88 97 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 13.50 +1.82 97 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 139.09 +6.08 91 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 138.13 +6.07 91 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 137.18 +6.07 91 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 134.82 +6.07 91 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 132.47 +6.06 91 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 130.14 +6.05 91 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 127.83 +6.04 91 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 125.54 +6.03 91 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 123.28 +6.02 91 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 121.03 +6.00 91 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 118.81 +5.98 91 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 116.62 +5.97 91 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 114.46 +5.96 91 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 112.32 +5.94 91 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 110.20 +5.91 91 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 108.12 +5.90 91 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 106.06 +5.87 91 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 104.04 +5.85 91 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 102.04 +5.82 91 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 100.08 +5.80 91 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 98.14 +5.77 91 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 96.23 +5.73 91 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 94.36 +5.71 91 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 89.74 +4.42 78 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 88.93 +5.11 83 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 88.92 +5.61 91 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 87.17 +5.58 91 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 85.44 +5.54 91 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 83.75 +5.50 91 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 82.09 +5.46 91 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 79.14 +5.66 86 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 78.86 +5.39 91 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 77.29 +5.35 91 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 75.75 +5.31 91 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 74.23 +5.26 91 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 71.14 +3.61 86 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 69.71 +3.60 86 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 68.59 +3.86 87 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 68.47 +5.10 91 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 65.96 +3.92 88 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 64.63 +4.97 88 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.07 +4.77 87 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 61.70 +4.83 87 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 60.77 +5.29 88 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 59.06 +4.72 87 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 58.40 +5.12 88 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.53 +5.30 89 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 56.28 +5.09 89 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 55.24 +5.01 89 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 54.17 +4.96 89 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.39 +5.11 90 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 52.01 +4.55 89 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 51.19 +4.38 90 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 50.02 +4.20 90 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.26 +4.29 90 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 47.98 +3.85 90 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.11 +3.79 90 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.26 +3.73 90 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 45.43 +3.67 90 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.62 +3.61 90 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 43.83 +3.55 91 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 43.06 +3.50 91 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 42.32 +3.46 91 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 40.87 +3.31 91 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 39.42 +3.48 92 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 38.43 +3.71 93 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 37.07 +3.74 93 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 35.64 +3.65 93 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 34.27 +3.57 93 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 32.95 +3.48 93 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 31.69 +3.39 93 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 30.48 +3.31 93 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 29.32 +3.23 92 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 28.21 +3.15 92 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 27.15 +3.07 92 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 26.12 +2.99 92 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 25.15 +2.92 92 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 24.21 +2.85 92 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 23.31 +2.77 92 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 22.44 +2.70 92 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 21.61 +2.63 92 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 20.82 +2.56 92 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 20.06 +2.50 92 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 18.62 +2.37 92 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 17.30 +2.25 92 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 16.08 +2.13 92 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 14.96 +2.02 92 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 13.92 +1.91 92 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 133.58 +6.03 86 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 131.38 +6.02 86 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 129.19 +6.00 86 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 127.04 +5.99 86 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 124.92 +5.98 86 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 122.82 +5.96 86 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 120.75 +5.94 86 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 118.71 +5.92 86 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 116.70 +5.91 86 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 114.71 +5.88 86 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 112.76 +5.86 86 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 110.84 +5.84 86 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 108.95 +5.81 86 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 107.08 +5.78 86 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 105.25 +5.76 86 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 103.45 +5.73 86 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 101.68 +5.71 86 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 99.93 +5.67 86 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 98.22 +5.65 86 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 96.54 +5.62 86 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 94.88 +5.58 86 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 91.65 +5.50 81 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 90.72 +6.11 83 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 90.08 +5.48 86 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 88.54 +5.45 86 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 87.03 +5.42 86 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 85.54 +5.39 86 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 84.08 +5.35 86 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 82.64 +5.31 86 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 81.23 +5.27 86 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 79.85 +5.24 86 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 78.49 +5.20 86 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 77.16 +5.17 86 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.85 +5.13 86 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 74.57 +5.09 86 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 73.31 +5.06 86 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 72.07 +5.02 86 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 70.86 +4.98 86 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 69.66 +5.93 86 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 68.50 +4.91 86 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.35 +4.86 86 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 66.22 +4.82 86 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 65.12 +4.79 86 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 64.03 +4.74 86 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 62.97 +4.71 86 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 61.10 +4.77 84 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 60.14 +4.74 84 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 59.89 +4.59 86 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 58.90 +4.55 86 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 57.93 +4.51 86 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 56.98 +4.47 86 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 56.05 +4.43 86 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 55.13 +4.39 86 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 54.23 +4.35 86 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.35 +4.32 86 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 52.60 +4.39 86 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 51.56 +4.16 86 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.83 +4.23 86 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 50.14 +4.32 86 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.77 +4.47 86 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 47.37 +4.53 86 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 46.09 +4.65 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 44.91 +3.62 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 43.86 +3.91 88 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 42.49 +3.83 88 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 41.18 +3.76 88 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.91 +3.69 87 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 38.69 +3.62 87 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 37.51 +3.55 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 36.37 +3.48 87 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 35.28 +3.42 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 34.22 +3.35 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 33.20 +3.29 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 32.21 +3.22 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 31.26 +3.16 87 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 30.34 +3.10 87 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 29.45 +3.03 87 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 28.59 +2.97 87 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 27.76 +2.91 87 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 93.04 +5.32 83 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.71 +5.32 83 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 90.38 +5.32 83 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 89.05 +5.33 83 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.72 +5.33 83 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 86.38 +5.33 83 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 85.05 +5.30 83 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 83.72 +5.11 83 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 82.50 +5.03 83 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.36 +5.03 83 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 80.22 +5.03 83 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.09 +5.04 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.95 +5.04 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.81 +5.04 83 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.68 +5.05 83 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 74.54 +5.05 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 73.40 +4.87 83 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 72.26 +4.68 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 71.30 +4.67 83 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.36 +4.68 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.41 +4.68 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.46 +4.68 83 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 67.52 +4.69 83 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 66.57 +4.69 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.62 +4.69 83 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 64.68 +5.00 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.73 +4.83 83 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 62.46 +4.16 83 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 61.68 +4.13 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.91 +4.09 83 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 59.97 +3.87 83 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 59.24 +3.84 83 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 58.52 +3.81 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.82 +3.78 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 57.32 +3.94 83 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 55.98 +3.89 84 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 54.51 +3.65 84 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 53.27 +4.83 84 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 52.07 +4.84 85 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 49.84 +3.82 83 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 48.63 +3.82 83 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 47.43 +3.83 83 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 46.22 +2.63 83 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 45.01 +2.60 83 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 43.81 +3.85 83 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 42.60 +3.57 83 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 41.45 +3.34 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 40.52 +3.34 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 39.60 +3.34 83 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 38.68 +3.35 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 37.76 +3.35 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 36.84 +3.36 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 35.92 +3.36 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 35.00 +3.35 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 34.08 +3.12 83 0 1 0
TOTAL CALL 344 10,983 +32
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 117 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.01 119 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.01 120 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.02 119 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.03 118 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.07 -0.04 118 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.10 -0.04 119 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.13 -0.06 118 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.17 -0.08 118 0 62 0
30JUL26 100.00 P 0.07 0.07 0.07 0.23 -0.07 118 2 301 0
30JUL26 102.50 P 0.00 0.00 0.00 0.29 -0.10 118 0 226 0
30JUL26 105.00 P 0.19 0.19 0.19 0.35 -0.13 117 1 112 0
30JUL26 107.50 P 0.22 0.22 0.22 0.45 -0.15 118 1 35 -1
30JUL26 110.00 P 0.35 0.38 0.26 0.54 -0.21 117 38 116 +34
30JUL26 112.50 P 0.00 0.00 0.00 0.68 -0.21 117 0 40 0
30JUL26 115.00 P 0.50 0.50 0.50 0.82 -0.28 117 2 98 +2
30JUL26 117.50 P 0.00 0.00 0.00 0.99 -0.36 118 0 27 0
30JUL26 120.00 P 0.66 0.82 0.66 1.20 -0.34 117 31 70 +31
30JUL26 122.50 P 0.00 0.00 0.00 1.45 -0.38 118 0 18 0
30JUL26 125.00 P 1.00 1.30 1.00 1.66 -0.47 117 4 102 -2
30JUL26 127.50 P 0.00 0.00 0.00 1.96 -0.51 117 0 163 0
30JUL26 130.00 P 1.80 2.50 1.30 2.25 -0.62 117 7 53 +1
30JUL26 132.50 P 1.96 1.96 1.96 2.61 -0.67 117 1 78 0
30JUL26 135.00 P 2.80 3.68 2.00 3.02 -0.71 117 10 142 +2
30JUL26 137.50 P 2.99 3.09 2.52 3.43 -0.84 117 12 129 0
30JUL26 140.00 P 3.50 5.23 2.51 3.88 -0.93 117 10 123 0
30JUL26 142.50 P 0.00 0.00 0.00 4.43 -0.93 117 0 59 0
30JUL26 145.00 P 3.90 6.50 3.25 4.97 -1.09 117 9 104 -3
30JUL26 147.50 P 4.30 4.30 4.30 5.52 -1.24 117 1 27 0
30JUL26 150.00 P 4.99 5.68 4.58 6.21 -1.24 117 6 75 +1
30JUL26 152.50 P 0.00 0.00 0.00 6.91 -1.35 116 0 34 0
30JUL26 155.00 P 9.20 9.20 7.37 7.61 -1.52 116 2 24 0
30JUL26 157.50 P 0.00 0.00 0.00 8.39 -1.61 116 0 72 0
30JUL26 160.00 P 11.00 12.37 6.99 9.26 -1.61 116 16 172 +3
30JUL26 162.50 P 9.10 9.35 9.10 10.13 -1.79 116 2 12 +2
30JUL26 165.00 P 0.00 0.00 0.00 11.00 -1.99 116 0 243 0
30JUL26 167.50 P 11.80 13.74 10.34 12.08 -2.02 116 14 40 +7
30JUL26 170.00 P 16.36 16.36 10.48 13.07 -2.30 116 6 101 +1
30JUL26 172.50 P 14.15 14.15 14.15 14.15 -2.52 116 1 43 +1
30JUL26 175.00 P 14.00 15.10 12.50 15.40 -2.50 117 9 515 -3
30JUL26 177.50 P 0.00 0.00 0.00 16.53 -2.82 116 0 38 0
30JUL26 180.00 P 21.00 21.50 14.00 17.81 -2.92 116 111 160 +25
30JUL26 182.50 P 18.20 23.40 15.66 19.22 -2.86 117 9 77 -7
30JUL26 185.00 P 16.36 18.88 16.36 20.70 -3.28 118 2 108 +1
30JUL26 187.50 P 20.91 22.24 20.91 22.16 -2.41 118 3 29 -1
30JUL26 190.00 P 22.39 25.50 19.65 23.67 -3.31 118 26 26 +12
30JUL26 192.50 P 20.88 23.50 20.88 25.15 -2.94 118 2 33 +1
30JUL26 195.00 P 0.00 0.00 0.00 26.69 -4.18 119 0 18 0
30JUL26 197.50 P 25.35 29.13 23.77 28.47 -3.42 120 18 20 +9
30JUL26 200.00 P 25.81 25.92 25.81 30.06 -3.65 120 17 31 +14
30JUL26 205.00 P 0.00 0.00 0.00 34.14 -3.41 124 0 21 0
30JUL26 210.00 P 0.00 0.00 0.00 37.66 -3.91 124 0 8 0
30JUL26 215.00 P 0.00 0.00 0.00 40.75 -4.84 121 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 45.26 -4.36 126 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 49.23 -4.48 127 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 53.15 -4.80 126 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 57.52 -4.54 129 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 61.71 -4.76 130 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 66.05 -4.90 130 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 70.70 -4.69 133 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 74.40 -5.27 129 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 79.52 -5.00 135 0 2 0
28AUG26 85.00 P 0.00 0.00 0.00 0.51 -0.12 109 0 50 0
28AUG26 87.50 P 0.00 0.00 0.00 0.62 -0.15 109 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.75 -0.18 109 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 0.90 -0.20 108 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 1.06 -0.25 108 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.29 -0.25 109 0 0 0
28AUG26 100.00 P 1.38 1.38 1.00 1.53 -0.20 109 3 55 +3
28AUG26 102.50 P 0.00 0.00 0.00 1.77 -0.29 109 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.95 -0.37 108 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 2.28 -0.37 108 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 2.60 -0.37 108 0 97 0
28AUG26 112.50 P 0.00 0.00 0.00 2.93 -0.48 108 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 3.31 -0.54 108 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 3.75 -0.54 108 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 4.19 -0.57 108 0 39 0
28AUG26 122.50 P 3.62 3.62 3.62 4.63 -0.71 108 1 6 +1
28AUG26 125.00 P 0.00 0.00 0.00 5.16 -0.77 108 0 14 0
28AUG26 127.50 P 0.00 0.00 0.00 5.74 -0.77 108 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 6.32 -0.79 108 0 23 0
28AUG26 132.50 P 0.00 0.00 0.00 6.90 -0.95 108 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 7.55 -1.04 108 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 8.29 -1.04 108 0 48 0
28AUG26 140.00 P 6.73 8.52 6.73 9.03 -1.05 108 2 91 0
28AUG26 142.50 P 0.00 0.00 0.00 9.77 -1.17 108 0 79 0
28AUG26 145.00 P 0.00 0.00 0.00 10.52 -1.34 107 0 120 0
28AUG26 147.50 P 9.00 9.00 9.00 11.40 -1.38 107 1 37 0
28AUG26 150.00 P 11.94 11.94 11.19 12.32 -1.38 107 62 61 -47
28AUG26 152.50 P 0.00 0.00 0.00 13.24 -1.38 107 0 47 0
28AUG26 155.00 P 12.18 12.21 12.11 14.16 -1.55 107 21 7 -10
28AUG26 157.50 P 15.13 15.13 12.71 15.08 -1.73 107 25 48 -3
28AUG26 160.00 P 18.02 18.02 16.00 16.16 -1.76 107 3 53 0
28AUG26 162.50 P 14.80 14.80 14.80 17.27 -1.76 107 2 41 0
28AUG26 165.00 P 16.00 17.50 16.00 18.37 -2.00 107 3 19 +1
28AUG26 167.50 P 0.00 0.00 0.00 19.48 -2.04 107 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 20.82 -2.26 107 0 22 0
28AUG26 172.50 P 24.46 24.46 24.46 22.13 -2.33 108 1 2 +1
28AUG26 175.00 P 0.00 0.00 0.00 23.46 -2.31 108 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 24.87 -2.28 108 0 40 0
28AUG26 180.00 P 0.00 0.00 0.00 26.27 -2.42 108 0 5 0
28AUG26 182.50 P 0.00 0.00 0.00 27.73 -2.65 109 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 29.14 -2.65 109 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 30.70 -3.06 109 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.28 -3.03 110 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 33.90 -3.06 110 0 15 0
28AUG26 195.00 P 31.50 34.00 31.50 35.80 -3.02 111 2 1 +1
28AUG26 197.50 P 0.00 0.00 0.00 37.45 -3.41 112 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 38.66 -2.31 110 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 41.96 -2.60 110 0 93 0
28AUG26 210.00 P 0.00 0.00 0.00 46.05 -3.67 113 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 49.61 -3.49 113 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 53.55 -3.59 115 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 56.92 -4.33 114 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 61.14 -4.01 115 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 64.70 -4.63 114 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 69.00 -4.52 116 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 72.91 -4.78 116 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 76.69 -5.23 115 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 80.90 -5.46 115 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 85.89 -4.35 119 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 98 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 101 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 102 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 103 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.01 101 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 102 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.02 102 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.02 101 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.02 102 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 -0.04 102 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.03 102 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.42 -0.06 102 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.54 -0.06 102 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 -0.06 101 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.75 -0.13 101 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.95 -0.10 102 0 47 0
29SEP26 82.50 P 0.00 0.00 0.00 1.12 -0.11 102 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.26 -0.20 101 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.54 -0.17 102 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 1.80 -0.16 102 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 1.99 -0.27 101 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.27 -0.34 101 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.61 -0.35 101 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 2.96 -0.35 101 0 67 0
29SEP26 102.50 P 0.00 0.00 0.00 3.30 -0.34 101 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 3.71 -0.39 101 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 4.17 -0.39 101 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 4.63 -0.39 101 0 36 0
29SEP26 112.50 P 0.00 0.00 0.00 5.10 -0.47 101 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 5.60 -0.58 101 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 6.21 -0.57 101 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 6.82 -0.57 101 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 7.42 -0.59 100 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 8.03 -0.74 100 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 8.74 -0.80 100 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 9.51 -0.80 100 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 10.28 -0.80 100 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 11.05 -0.82 100 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 11.82 -1.00 100 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 12.68 -1.09 100 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 13.63 -1.09 100 0 45 0
29SEP26 145.00 P 11.72 11.72 11.72 14.58 -1.09 100 1 47 -1
29SEP26 147.50 P 0.00 0.00 0.00 15.53 -1.09 100 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 16.48 -1.21 100 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 17.43 -1.40 100 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 18.53 -1.44 100 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 19.67 -1.52 100 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 20.81 -1.55 100 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 21.95 -1.48 99 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.09 -1.95 99 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 24.23 -2.21 99 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 25.78 -2.07 100 0 4 0
29SEP26 172.50 P 0.00 0.00 0.00 27.14 -2.11 100 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 28.58 -2.22 100 0 1 0
29SEP26 177.50 P 0.00 0.00 0.00 30.02 -2.28 101 0 1 0
29SEP26 180.00 P 0.00 0.00 0.00 31.47 -2.22 101 0 12 0
29SEP26 182.50 P 0.00 0.00 0.00 32.94 -2.32 101 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 34.45 -2.62 102 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 36.10 -2.56 102 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 37.72 -2.73 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 39.35 -2.80 102 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 41.04 -3.11 103 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 42.73 -3.18 103 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.14 -2.54 105 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 47.96 -3.32 104 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.27 -3.62 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.21 -3.28 105 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.18 -3.03 107 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 62.79 -3.36 107 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.66 -3.42 107 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.59 -3.43 108 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.04 -3.93 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.11 -4.06 107 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.48 -3.92 109 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 86.35 -4.28 109 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 90.94 -3.93 110 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 95.16 -3.96 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 99.36 -4.23 110 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.67 -4.39 111 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.12 -0.42 95 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 4.60 -0.42 95 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 5.08 -0.41 95 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 5.56 -0.53 95 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.11 -0.60 95 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 6.74 -0.60 95 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 7.36 -0.60 95 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 7.98 -0.62 95 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 8.61 -0.77 95 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 9.33 -0.84 95 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.12 -0.84 95 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 10.91 -0.83 95 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.69 -0.84 95 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 12.48 -0.98 95 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 13.29 -1.14 95 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.26 -1.14 95 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 15.23 -1.14 95 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 16.20 -1.13 94 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 17.17 -1.14 94 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 18.14 -1.30 94 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 19.12 -1.48 94 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 20.27 -1.49 94 0 0 0
29OCT26 155.00 P 21.46 21.46 21.46 21.43 -1.49 94 15 15 +15
29OCT26 157.50 P 0.00 0.00 0.00 22.59 -1.57 94 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 23.75 -1.80 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 24.91 -1.57 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 26.07 -2.13 94 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.44 -2.19 94 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.09 -1.98 95 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 30.52 -2.04 95 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.97 -2.10 95 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 33.45 -2.17 96 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 34.96 -1.97 96 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 36.46 -2.08 96 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 37.93 -2.31 96 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.54 -2.33 97 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 41.18 -2.62 97 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 42.84 -2.65 97 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 44.52 -2.71 97 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.38 -2.88 98 0 15 0
29OCT26 200.00 P 44.04 44.04 44.04 48.10 -2.91 98 6 71 +6
29OCT26 205.00 P 0.00 0.00 0.00 51.33 -3.30 98 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 54.83 -3.48 99 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 58.03 -4.05 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 62.05 -3.69 99 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 65.88 -3.64 100 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.05 -3.43 101 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 73.97 -3.48 102 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 77.45 -3.97 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 81.46 -3.94 101 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 85.89 -3.60 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 89.87 -3.87 103 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 94.02 -3.88 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 98.13 -4.13 103 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 102.35 -4.17 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 106.80 -3.98 104 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 110.87 -4.37 104 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 114.88 -4.85 104 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 119.57 -4.66 105 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 123.89 -4.84 105 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 128.33 -4.91 106 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 -0.02 91 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.34 -0.02 91 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 -0.02 91 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 -0.04 91 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 -0.04 91 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 -0.03 91 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 -0.07 91 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.07 -0.06 91 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.26 -0.07 91 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.46 -0.11 91 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.73 -0.06 91 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 -0.11 91 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 -0.11 91 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.61 -0.19 91 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.00 -0.09 91 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.39 -0.18 91 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.77 -0.19 91 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.19 -0.29 91 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.56 -0.43 90 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.07 -0.44 90 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.57 -0.46 90 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.08 -0.54 90 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 6.86 -0.22 91 0 33 0
30DEC26 102.50 P 5.73 5.73 5.73 7.30 -0.43 90 15 185 +15
30DEC26 105.00 P 0.00 0.00 0.00 7.96 -0.42 90 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 8.61 -0.70 90 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.55 -0.50 91 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 9.94 -0.95 90 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 10.77 -0.61 90 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 11.59 -0.61 90 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 12.41 -0.61 90 0 604 0
30DEC26 122.50 P 0.00 0.00 0.00 13.23 -0.61 89 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 14.05 -1.17 89 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.36 -0.40 91 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.90 -0.87 89 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 16.91 -1.41 89 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 17.91 -0.86 89 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.92 -0.85 89 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.92 -0.86 89 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.93 -1.04 89 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 21.98 -1.18 89 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.18 -1.17 89 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.37 -1.17 89 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 25.57 -1.16 89 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 26.76 -1.30 89 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 27.96 -1.45 89 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 29.16 -1.66 89 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 30.38 -1.67 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.67 -1.83 89 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 33.03 -1.96 89 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 34.81 -1.72 89 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 36.30 -1.78 90 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 37.83 -1.82 90 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 39.38 -1.87 90 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 40.95 -1.92 90 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 42.55 -1.96 91 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.14 -2.04 91 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.83 -2.04 91 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 47.45 -2.13 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 49.09 -2.19 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.85 -2.69 92 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 52.63 -2.69 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.00 -2.84 91 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.59 -2.88 92 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 61.22 -3.21 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.02 -2.89 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.73 -2.98 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 72.39 -3.14 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 76.25 -3.07 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 80.13 -3.14 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.05 -3.23 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.04 -3.26 96 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.06 -3.27 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.07 -3.29 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.23 -3.16 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.33 -3.26 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.38 -3.51 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.58 -3.61 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.88 -3.61 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.19 -3.61 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 125.49 -3.62 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 129.81 -3.62 99 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 134.12 -3.77 99 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 142.83 -4.12 99 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 151.78 -4.24 100 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 160.64 -4.47 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 170.07 -4.27 102 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 178.49 -5.07 101 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.32 -0.05 86 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.53 -0.10 86 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.83 -0.10 86 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.13 -0.10 86 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.43 -0.10 86 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.78 -0.16 86 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.19 -0.16 86 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.60 -0.16 86 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.02 -0.15 86 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.46 -0.25 86 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.00 -0.10 86 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.55 -0.25 86 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.10 -0.25 86 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.65 -0.29 86 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.25 -0.39 86 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.96 -0.38 86 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.66 -0.39 86 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.37 -0.38 86 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.07 -0.39 86 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.78 -0.53 86 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.26 -0.56 85 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.12 -0.55 85 0 523 0
30MAR27 110.00 P 11.00 11.60 10.80 12.97 -0.55 84 3 402 0
30MAR27 112.50 P 0.00 0.00 0.00 13.83 -0.99 84 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.14 -0.57 86 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 16.03 -0.66 86 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.94 -0.82 86 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.01 -0.82 86 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.08 -0.81 86 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.16 -0.81 86 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.23 -0.81 86 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 22.30 -0.81 86 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.38 -0.85 86 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.46 -1.04 86 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.65 -1.11 86 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.91 -1.12 86 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.18 -1.11 86 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.45 -1.11 86 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 30.72 -1.11 86 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 31.99 -1.11 86 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.27 -2.11 84 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 34.54 -1.26 86 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.75 -2.51 84 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.24 -1.48 86 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.71 -0.70 86 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.19 -1.75 84 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 40.85 -1.67 84 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 42.44 -1.63 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.00 -1.69 85 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 45.58 -1.73 85 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 47.17 -1.78 85 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 48.80 -1.81 85 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 50.35 -1.94 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.01 -1.98 86 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 53.69 -2.02 86 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 55.39 -2.05 86 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 57.10 -2.40 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.83 -2.46 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.59 -2.49 86 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 63.88 -2.74 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.62 -2.76 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 71.12 -2.92 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.96 -2.92 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.76 -2.93 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.43 -3.14 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.43 -3.13 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.30 -3.15 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.24 -3.20 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.16 -3.30 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 102.05 -0.64 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 106.55 -3.25 90 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.18 -3.46 90 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.46 -0.12 90 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.61 +0.05 90 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 122.86 +0.25 91 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.05 +0.23 91 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 127.66 -3.38 86 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 135.52 +0.26 92 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 139.42 -0.06 91 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.81 -0.78 83 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.92 -0.78 83 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.02 -0.78 83 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.13 -0.78 83 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.24 -0.77 83 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.35 -0.77 83 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.46 -0.82 83 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.57 -1.00 83 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.80 -1.07 83 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.10 -1.07 83 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.40 -1.07 83 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.70 -1.07 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.01 -1.06 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.31 -1.07 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.62 -1.07 83 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 36.93 -1.07 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.24 -1.24 83 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 39.56 -1.42 83 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 41.04 -1.43 83 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 42.54 -1.42 83 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.03 -1.43 83 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.53 -0.73 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.03 -0.76 83 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 47.89 -1.51 82 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 49.49 -1.55 82 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 51.10 -1.59 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 52.73 -1.62 83 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 54.39 -1.67 83 0 100 0
29JUN27 185.00 P 55.50 59.00 55.50 56.12 -1.65 83 2 1 0
29JUN27 187.50 P 0.00 0.00 0.00 57.75 -1.74 83 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 59.52 -1.71 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 61.24 -1.74 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 62.98 -1.80 84 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 64.74 -1.49 84 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 66.51 -1.40 84 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 69.44 -1.84 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 72.81 -1.85 83 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 76.19 -2.05 83 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 79.63 -2.30 83 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 83.32 -2.31 83 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 87.02 -2.31 83 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.72 -2.31 83 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 94.43 -2.31 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.14 -2.32 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.86 -2.35 83 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.59 -2.61 83 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.39 -2.80 83 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 113.38 -2.81 83 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.38 -2.81 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 121.38 -2.81 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 125.38 -2.82 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 129.39 -2.83 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 133.41 -2.84 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 137.43 -2.88 83 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 141.46 -3.10 83 0 0 0
TOTAL PUT 541 13,727 +112
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 0.00 95 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.62 0.00 88 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.52 0.00 82 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.42 0.00 75 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.32 0.00 69 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.23 0.00 78 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.13 -0.01 72 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.02 -0.03 52 0 0 0
30JUL26 3.50 C 0.84 0.84 0.84 0.93 -0.01 59 5 58 0
30JUL26 3.60 C 0.94 0.94 0.94 0.86 +0.01 72 5 60 -5
30JUL26 3.70 C 0.00 0.00 0.00 0.79 +0.02 77 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 +0.01 73 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 0.00 71 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 0.00 72 0 173 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 0.00 73 0 37 0
30JUL26 4.20 C 0.41 0.41 0.41 0.44 0.00 75 2 366 +1
30JUL26 4.30 C 0.28 0.32 0.28 0.37 -0.01 72 41 133 +9
30JUL26 4.40 C 0.26 0.36 0.26 0.33 0.00 74 115 235 +100
30JUL26 4.50 C 0.25 0.32 0.21 0.28 -0.01 73 103 122 +60
30JUL26 4.60 C 0.19 0.29 0.19 0.24 -0.01 73 43 175 +13
30JUL26 4.70 C 0.18 0.24 0.18 0.21 -0.01 74 214 282 +63
30JUL26 4.80 C 0.16 0.18 0.16 0.18 -0.01 74 28 158 -5
30JUL26 4.90 C 0.00 0.00 0.00 0.16 -0.01 76 0 39 0
30JUL26 5.00 C 0.11 0.15 0.11 0.13 -0.01 75 20 416 +5
30JUL26 5.25 C 0.07 0.08 0.07 0.09 -0.01 77 15 219 +5
30JUL26 5.50 C 0.05 0.05 0.05 0.06 0.00 78 11 263 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 0.00 79 0 62 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 75 0 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 73 0 80 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 147 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.73 0.00 68 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.43 +0.01 54 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.34 +0.01 58 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.24 +0.01 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.17 0.00 63 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.10 +0.01 68 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.02 +0.01 68 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.95 +0.02 69 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.87 +0.01 68 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.80 +0.01 68 0 25 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 +0.02 71 0 0 0
28AUG26 4.00 C 0.56 0.61 0.56 0.66 0.00 66 16 158 +8
28AUG26 4.10 C 0.00 0.00 0.00 0.60 0.00 65 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 0.00 66 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.51 0.00 68 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.46 0.00 68 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.41 -0.01 67 0 1 0
28AUG26 4.60 C 0.33 0.33 0.32 0.37 -0.01 67 130 718 +70
28AUG26 4.70 C 0.00 0.00 0.00 0.34 0.00 68 0 46 0
28AUG26 4.80 C 0.28 0.28 0.28 0.31 0.00 69 15 30 +13
28AUG26 4.90 C 0.26 0.29 0.26 0.28 0.00 69 45 208 +30
28AUG26 5.00 C 0.00 0.00 0.00 0.25 -0.01 69 0 95 0
28AUG26 5.25 C 0.22 0.22 0.22 0.19 -0.01 69 15 96 +15
28AUG26 5.50 C 0.13 0.13 0.13 0.15 0.00 70 1 105 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.11 0.00 70 0 240 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 0.00 69 0 101 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 0.00 70 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 72 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 69 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 64 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 71 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.75 0.00 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.66 0.00 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.55 -0.02 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 -0.01 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.38 +0.01 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 +0.01 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.23 +0.02 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.13 0.00 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 0.00 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 0.00 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 0.00 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.87 +0.01 63 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.01 60 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 +0.02 64 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 0.00 62 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 0.00 62 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 0.00 64 0 169 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 0.00 63 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 0.00 64 0 94 0
29SEP26 4.60 C 0.41 0.41 0.41 0.47 0.00 64 15 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 0.00 63 0 37 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 0.00 64 0 400 0
29SEP26 4.90 C 0.31 0.31 0.31 0.37 0.00 64 15 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 0.00 64 0 27 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 0.00 65 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 0.00 65 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.01 64 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 0.00 65 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 65 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 65 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 65 0 69 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 66 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 64 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 62 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 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 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 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 1.36 +0.03 62 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.28 +0.03 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.21 +0.03 62 0 0 0
29OCT26 3.50 C 1.05 1.05 1.05 1.12 +0.01 59 4 10 +4
29OCT26 3.60 C 0.00 0.00 0.00 1.04 0.00 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.98 0.00 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.92 0.00 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 0.00 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.80 -0.01 59 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.75 -0.01 59 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.73 +0.02 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.67 +0.01 61 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 -0.01 60 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.58 0.00 61 0 80 0
29OCT26 4.60 C 0.50 0.50 0.50 0.54 0.00 61 3 34 +3
29OCT26 4.70 C 0.00 0.00 0.00 0.50 -0.01 61 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.47 -0.01 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.44 -0.01 62 0 11 0
29OCT26 5.00 C 0.00 0.00 0.00 0.41 -0.01 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.35 -0.01 63 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 0.00 63 0 0 0
29OCT26 5.75 C 0.26 0.26 0.26 0.24 0.00 63 15 15 +15
29OCT26 6.00 C 0.22 0.22 0.22 0.20 0.00 63 15 15 +15
29OCT26 6.25 C 0.00 0.00 0.00 0.16 -0.01 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.01 62 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 1.83 0.00 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.75 0.00 61 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.67 0.00 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.60 +0.01 62 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.52 0.00 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 0.00 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.38 0.00 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 +0.01 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.25 +0.01 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 +0.03 60 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 +0.03 60 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 +0.03 60 0 91 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.02 60 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 +0.02 60 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.01 59 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 +0.03 61 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 +0.02 60 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 +0.01 60 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 +0.03 62 0 97 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.01 60 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.02 61 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 +0.02 61 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 +0.01 60 0 341 0
30DEC26 5.00 C 0.48 0.52 0.48 0.55 +0.01 61 20 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 0.00 62 0 381 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 0.00 61 0 504 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.01 63 0 100 0
30DEC26 6.00 C 0.31 0.31 0.31 0.33 +0.01 63 50 325 +50
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.01 62 0 26 0
30DEC26 6.50 C 0.24 0.24 0.24 0.25 +0.01 63 30 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.01 62 0 27 0
30DEC26 7.00 C 0.20 0.20 0.19 0.18 0.00 62 20 256 +20
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 62 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.01 62 0 51 0
30DEC26 7.75 C 0.14 0.14 0.14 0.12 0.00 62 15 43 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 63 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 0.00 0.00 0.00 0.08 0.00 62 0 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 62 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 61 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 57 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 61 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.90 -0.01 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.83 0.00 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.75 -0.01 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.68 -0.01 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.61 -0.01 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.55 -0.01 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.48 -0.01 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.42 -0.01 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.36 -0.01 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.30 -0.01 58 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.25 -0.01 58 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.19 -0.02 58 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.14 -0.01 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.09 -0.01 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 -0.01 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.00 -0.01 58 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 -0.01 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 -0.01 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 -0.01 59 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.01 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.01 58 0 0 0
30MAR27 4.80 C 0.68 0.68 0.68 0.79 -0.01 60 1 3 +1
30MAR27 4.90 C 0.00 0.00 0.00 0.73 +0.01 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 +0.01 58 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 +0.02 59 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 +0.01 59 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.01 59 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.01 59 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.01 59 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.02 59 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.01 59 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.01 59 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.01 59 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 59 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 0.00 59 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.01 59 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 58 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.97 -0.01 57 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.90 -0.01 57 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.84 0.00 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.77 0.00 57 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.71 0.00 58 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.64 -0.01 57 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.58 -0.01 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.53 0.00 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.47 0.00 57 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.42 0.00 58 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.36 0.00 57 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.31 0.00 57 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.26 -0.01 57 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.22 0.00 58 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.17 0.00 57 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.11 -0.01 56 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.07 +0.01 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.04 +0.02 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.01 +0.03 58 0 156 0
29JUN27 4.60 C 0.00 0.00 0.00 0.95 0.00 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 0.00 57 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.89 +0.01 57 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.86 +0.01 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 0.00 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.78 +0.02 59 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 0.00 57 0 60 0
29JUN27 5.75 C 0.65 0.65 0.65 0.65 0.00 59 15 580 +15
29JUN27 6.00 C 0.00 0.00 0.00 0.59 0.00 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 0.00 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 0.00 58 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 0.00 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 0.00 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 0.00 58 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 0.00 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 0.00 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.01 58 0 12 0
TOTAL CALL 1,042 34,858 +521
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30JUL26 3.10 P 0.01 0.01 0.01 0.01 0.00 80 2 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 0.00 77 0 3,000 0
30JUL26 3.40 P 0.04 0.04 0.04 0.03 0.00 78 25 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 0.00 77 0 278 0
30JUL26 3.60 P 0.07 0.07 0.04 0.05 -0.01 75 93 313 +50
30JUL26 3.70 P 0.00 0.00 0.00 0.07 -0.01 76 0 206 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 -0.01 76 0 246 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 -0.02 73 0 204 0
30JUL26 4.00 P 0.16 0.16 0.16 0.14 -0.02 73 9 124 +4
30JUL26 4.10 P 0.00 0.00 0.00 0.18 -0.01 75 0 110 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 -0.02 75 0 89 0
30JUL26 4.30 P 0.30 0.30 0.30 0.26 -0.02 73 60 163 0
30JUL26 4.40 P 0.32 0.32 0.32 0.32 -0.02 76 6 109 0
30JUL26 4.50 P 0.43 0.43 0.43 0.37 -0.02 74 3 714 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 -0.01 77 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 -0.02 76 0 131 0
30JUL26 4.80 P 0.00 0.00 0.00 0.57 -0.02 76 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 -0.01 81 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.73 -0.01 80 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.94 -0.01 82 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.16 -0.02 84 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 -0.03 82 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.64 -0.01 97 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.87 -0.03 95 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.12 -0.03 103 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.37 -0.02 110 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.62 -0.01 118 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.87 0.00 124 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.09 0.00 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.09 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.59 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.09 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.34 0.00 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.59 0.00 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 65 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 0.06 -0.01 68 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 0.00 69 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 -0.01 69 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.12 -0.01 68 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.15 -0.01 69 0 61 0
28AUG26 3.80 P 0.00 0.00 0.00 0.18 -0.01 69 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.21 -0.01 68 0 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 -0.01 68 0 20 0
28AUG26 4.10 P 0.00 0.00 0.00 0.29 -0.02 68 0 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.34 -0.01 69 0 12 0
28AUG26 4.30 P 0.41 0.41 0.41 0.39 -0.01 69 15 135 +15
28AUG26 4.40 P 0.00 0.00 0.00 0.44 -0.01 69 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.50 -0.01 69 0 27 0
28AUG26 4.60 P 0.00 0.00 0.00 0.56 -0.01 69 0 45 0
28AUG26 4.70 P 0.60 0.60 0.60 0.62 -0.02 69 15 47 +15
28AUG26 4.80 P 0.00 0.00 0.00 0.69 -0.01 70 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.75 -0.02 69 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.85 0.00 73 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 -0.01 72 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 -0.02 72 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.45 -0.02 74 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.68 -0.02 76 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.92 -0.01 80 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.14 -0.03 77 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.39 -0.02 83 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.66 +0.02 94 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.87 -0.02 85 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.12 -0.02 89 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.36 -0.02 88 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.64 +0.01 106 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.85 -0.02 89 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.59 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.09 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 62 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 66 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 65 0 23 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 66 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 63 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.01 63 0 78 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 0.00 64 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 0.00 64 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 64 0 3,039 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 -0.01 63 0 263 0
29SEP26 3.90 P 0.30 0.30 0.30 0.28 -0.01 64 15 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.01 63 0 39 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.01 63 0 132 0
29SEP26 4.20 P 0.00 0.00 0.00 0.41 -0.01 63 0 371 0
29SEP26 4.30 P 0.50 0.50 0.50 0.47 -0.01 64 13 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 -0.01 64 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 -0.01 64 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 -0.01 65 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 -0.01 65 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.01 65 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 -0.01 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.91 -0.01 66 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 0.00 68 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.01 69 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.52 -0.01 70 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 -0.01 71 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 -0.01 74 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 -0.01 75 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.42 -0.02 74 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.67 0.00 78 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 0.00 75 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.13 -0.01 76 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.02 85 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 +0.01 85 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 -0.02 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.09 -0.01 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.35 +0.01 79 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.59 0.00 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.09 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.59 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.09 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.59 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.09 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.59 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.09 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.59 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.09 0.00 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 -0.01 62 0 15 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 -0.01 62 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 0.00 62 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 -0.01 61 0 10 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 -0.01 62 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 0.00 62 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.29 -0.01 61 0 22 0
29OCT26 3.90 P 0.36 0.36 0.36 0.33 0.00 61 3 25 +3
29OCT26 4.00 P 0.00 0.00 0.00 0.37 -0.01 60 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 -0.01 61 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.47 -0.01 61 0 30 0
29OCT26 4.30 P 0.58 0.58 0.58 0.53 -0.01 62 15 0 -15
29OCT26 4.40 P 0.64 0.64 0.64 0.59 -0.01 63 15 28 -15
29OCT26 4.50 P 0.00 0.00 0.00 0.65 -0.01 63 0 48 0
29OCT26 4.60 P 0.00 0.00 0.00 0.71 0.00 63 0 36 0
29OCT26 4.70 P 0.82 0.82 0.82 0.76 -0.02 62 2 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.84 -0.02 63 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.91 -0.01 64 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.97 -0.02 63 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.17 +0.01 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.34 -0.03 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.58 0.00 68 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.78 -0.02 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.01 -0.01 69 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.23 -0.02 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 60 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 61 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 0.00 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 0.00 60 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 0.00 60 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 0.00 61 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.01 60 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.01 60 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.01 60 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.02 60 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.01 60 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 -0.02 60 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 -0.01 60 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 -0.01 61 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 0.00 61 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 -0.01 61 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 -0.01 61 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 -0.01 61 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 -0.03 60 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 0.00 62 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 -0.01 61 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 -0.03 61 0 560 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 -0.01 63 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 -0.01 64 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 +0.02 65 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 +0.02 65 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 +0.06 67 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 0.00 68 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 +0.06 68 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 +0.01 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 0.00 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 +0.01 62 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.64 +0.01 63 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 0.00 61 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.11 0.00 61 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 0.00 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.60 0.00 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.09 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.34 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.59 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.09 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.59 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.09 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.59 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.09 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.59 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.09 0.00 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 0.00 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 0.00 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.01 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.01 58 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 -0.02 57 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.01 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 -0.01 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 0.00 59 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 -0.02 58 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 0.00 59 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 -0.02 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.88 -0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 -0.02 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 -0.02 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.08 -0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 0.00 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 +0.01 61 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 0.00 61 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.03 61 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 -0.01 58 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 +0.01 62 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 +0.01 63 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.41 +0.01 63 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 +0.02 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 -0.01 58 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.99 -0.01 58 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 0.00 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.44 -0.01 58 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.67 -0.01 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.91 0.00 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.14 -0.01 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 0.00 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.62 0.00 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.86 0.00 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.10 -0.01 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.35 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.59 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.09 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.59 0.00 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.22 0.00 58 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 0.00 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
29JUN27 3.10 P 0.31 0.33 0.31 0.31 0.00 57 3 12 +3
29JUN27 3.20 P 0.00 0.00 0.00 0.36 +0.01 58 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 +0.01 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 0.00 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.01 58 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.01 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 -0.01 57 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.01 58 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.01 58 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 -0.01 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 -0.03 57 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 -0.03 57 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 -0.03 57 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 -0.03 57 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 -0.01 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 0.00 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 +0.01 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.26 -0.01 59 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 +0.02 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 +0.02 60 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.65 0.00 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.84 0.00 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.03 0.00 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.22 -0.01 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.43 0.00 57 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.64 0.00 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.84 -0.01 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.06 0.00 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.28 0.00 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.50 0.00 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.73 0.00 58 0 0 0
TOTAL PUT 294 43,064 +60
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 0.00 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.42 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.94 -0.01 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.46 0.00 30 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.97 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.49 -0.01 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.01 -0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.52 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.04 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.56 -0.01 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.07 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.59 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.11 -0.01 17 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.62 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.14 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.66 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.18 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.69 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.21 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.73 -0.01 9 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.24 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.76 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.28 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.81 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.41 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.25 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.59 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.60 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.17 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.14 -0.01 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.67 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.21 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.74 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.28 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.82 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.37 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.96 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.66 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.59 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.88 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.61 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.80 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 -0.01 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 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 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 27 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 18 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 5 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.10 0.00 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 1.39 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.22 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.27 -0.01 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$ 86.20
30JUL26 50.00 C 0.00 0.00 0.00 36.52 -0.77 119 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.79 -1.01 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.30 -1.01 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.07 -0.74 94 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.50 -0.83 81 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.76 -1.00 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.65 -0.56 73 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.21 -0.59 67 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 16.85 -0.64 64 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 14.46 -0.75 58 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 12.36 -0.92 59 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 10.40 -0.88 59 0 83 0
30JUL26 80.00 C 0.00 0.00 0.00 8.62 -0.83 59 0 68 0
30JUL26 82.50 C 0.00 0.00 0.00 7.04 -0.76 59 0 72 0
30JUL26 85.00 C 0.00 0.00 0.00 5.61 -0.60 58 0 101 0
30JUL26 87.50 C 4.78 4.80 4.78 4.42 -0.61 58 44 175 0
30JUL26 90.00 C 3.90 3.90 3.51 3.54 -0.49 59 49 633 +17
30JUL26 92.50 C 2.93 2.93 2.93 2.74 -0.48 60 1 91 -1
30JUL26 95.00 C 3.20 3.23 2.29 2.07 -0.40 59 145 1,538 +102
30JUL26 97.50 C 0.00 0.00 0.00 1.54 -0.33 59 0 201 0
30JUL26 100.00 C 1.57 1.60 1.57 1.13 -0.26 59 2 572 0
30JUL26 102.50 C 2.00 2.00 1.07 0.82 -0.21 59 17 174 +5
30JUL26 105.00 C 0.00 0.00 0.00 0.58 -0.17 59 0 171 0
30JUL26 107.50 C 0.00 0.00 0.00 0.41 -0.13 59 0 41 0
30JUL26 110.00 C 0.87 0.87 0.87 0.29 -0.09 59 10 50 +10
30JUL26 112.50 C 0.00 0.00 0.00 0.20 -0.07 59 0 12 0
30JUL26 115.00 C 0.00 0.00 0.00 0.14 -0.05 59 0 86 0
28AUG26 50.00 C 0.00 0.00 0.00 36.94 -0.72 92 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.36 -0.77 82 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.18 -0.58 85 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.44 -0.88 71 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.02 -0.58 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.72 -0.51 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.40 -0.54 62 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.18 -0.57 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.96 -0.79 58 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 16.01 -0.53 58 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 14.19 -1.02 58 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 12.49 -1.00 58 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 10.93 -0.97 58 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 9.50 -0.95 58 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 8.09 -0.76 57 0 22 0
28AUG26 87.50 C 7.39 7.39 7.02 7.01 -0.96 57 56 70 +45
28AUG26 90.00 C 6.41 6.41 6.41 6.07 -0.57 58 1 62 -1
28AUG26 92.50 C 5.57 5.57 5.47 5.27 -0.50 59 54 64 +37
28AUG26 95.00 C 0.00 0.00 0.00 4.48 -0.72 59 0 75 0
28AUG26 97.50 C 0.00 0.00 0.00 3.77 -0.53 59 0 53 0
28AUG26 100.00 C 0.00 0.00 0.00 3.16 -0.60 59 0 33 0
28AUG26 102.50 C 3.62 3.62 3.62 2.64 -0.54 59 1 26 +1
28AUG26 105.00 C 3.16 3.16 3.16 2.19 -0.49 59 1 30 0
28AUG26 107.50 C 0.00 0.00 0.00 1.81 -0.44 58 0 24 0
28AUG26 110.00 C 0.00 0.00 0.00 1.49 -0.34 58 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 1.19 -0.34 58 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.98 -0.29 58 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 36.94 -1.06 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.66 -0.62 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.18 -0.59 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.55 -0.85 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.23 -0.85 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.90 -0.93 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.80 -1.25 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.01 -0.59 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.04 -0.48 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.20 -0.62 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.65 -0.30 56 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 14.00 -0.82 55 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 12.53 -0.79 55 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 10.99 -0.69 54 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 9.82 -0.66 55 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 8.77 -0.61 55 0 132 0
29SEP26 90.00 C 8.17 8.17 8.17 7.77 -0.52 55 15 306 +15
29SEP26 92.50 C 7.29 7.29 7.29 6.94 -0.53 56 15 90 +15
29SEP26 95.00 C 6.51 6.51 6.51 6.19 -0.43 56 15 148 0
29SEP26 97.50 C 5.82 5.82 5.78 5.42 -0.52 56 45 560 +30
29SEP26 100.00 C 5.20 5.20 5.20 4.73 -0.48 56 15 47 +15
29SEP26 102.50 C 4.64 4.64 4.64 4.13 -0.43 56 15 47 +7
29SEP26 105.00 C 0.00 0.00 0.00 3.59 -0.40 56 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 3.11 -0.27 56 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 2.69 -0.25 56 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.33 -0.22 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.01 -0.20 56 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.73 -0.19 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.49 -0.17 56 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.28 -0.15 56 0 0 0
29SEP26 125.00 C 1.82 1.82 1.82 1.06 -0.17 55 6 6 +6
29SEP26 127.50 C 0.00 0.00 0.00 0.91 -0.15 55 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.78 -0.13 55 0 24 0
29OCT26 57.50 C 0.00 0.00 0.00 30.26 -0.68 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.01 -0.70 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.89 -0.67 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.87 -0.63 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.05 -0.26 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.01 -0.45 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.48 -0.23 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.91 -0.20 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.16 -0.43 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.93 -0.26 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.35 -0.69 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.19 -0.66 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.10 -0.67 54 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.15 -0.64 54 0 30 0
29OCT26 92.50 C 9.35 9.35 9.35 8.29 -0.60 54 20 26 +20
29OCT26 95.00 C 0.00 0.00 0.00 7.50 -0.56 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.70 -0.58 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.98 -0.57 55 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.32 -0.54 54 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.60 -0.63 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.08 -0.59 54 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 3.62 -0.42 54 0 42 0
29OCT26 112.50 C 0.00 0.00 0.00 3.21 -0.38 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.10 -0.59 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.90 -0.52 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.62 -0.58 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.53 -0.54 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.45 -0.55 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.45 -0.34 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.52 -0.38 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.72 -0.37 54 0 0 0
30DEC26 70.00 C 22.62 22.62 22.62 22.04 -0.35 53 2 4 0
30DEC26 72.50 C 0.00 0.00 0.00 20.60 -0.22 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.09 -0.21 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.68 -0.21 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.32 -0.44 54 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.09 -0.38 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.65 -0.67 53 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 12.66 -0.45 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 11.72 -0.46 53 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 10.86 -0.51 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.99 -0.51 54 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 9.25 -0.39 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.50 -0.34 54 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 7.79 -0.31 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.13 -0.29 54 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.52 -0.27 54 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 5.97 -0.06 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.45 -0.07 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.98 -0.06 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.55 -0.06 54 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 39.26 -0.66 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.22 -0.60 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.41 -0.38 58 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.14 -0.46 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.42 -0.31 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.61 -0.43 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.86 -0.46 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.21 -0.34 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.68 -0.35 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.18 -0.37 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 21.95 -0.21 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.63 -0.20 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.41 -0.15 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.22 -0.87 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.10 -0.86 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.08 -0.80 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.72 -1.20 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.07 -0.83 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.25 -0.78 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.60 -0.60 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.62 -0.76 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.06 -0.55 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.32 -0.57 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.70 -0.51 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.08 -0.49 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.50 -0.47 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.95 -0.45 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.43 -0.78 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 38.46 -0.78 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.64 -0.49 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.83 -0.80 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.22 -0.46 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.49 -0.73 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.96 -0.44 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.56 -0.32 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.13 -0.62 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.63 -0.43 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.42 -0.19 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.14 -0.33 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.57 -0.61 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.45 -0.70 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 19.43 -0.69 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 18.44 -0.71 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.50 -0.63 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.65 -0.61 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.82 -0.60 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.04 -0.56 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.33 -0.53 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.60 -0.57 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.88 -0.57 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.19 -0.56 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.55 -0.54 54 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 10.94 -0.52 53 0 0 0
TOTAL CALL 529 9,538 +323
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 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 66 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 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 59 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.21 +0.02 59 0 125 0
30JUL26 70.00 P 0.38 0.38 0.38 0.37 +0.02 59 1 103 +1
30JUL26 72.50 P 0.46 0.56 0.46 0.61 +0.03 58 27 191 -6
30JUL26 75.00 P 0.88 0.92 0.88 0.99 +0.07 58 17 172 -3
30JUL26 77.50 P 1.31 1.44 1.24 1.52 +0.11 58 27 98 -7
30JUL26 80.00 P 1.44 2.07 1.44 2.22 +0.15 58 27 243 +11
30JUL26 82.50 P 2.75 2.95 2.75 3.14 +0.17 58 115 149 +79
30JUL26 85.00 P 3.28 4.11 3.28 4.31 +0.24 58 116 308 +99
30JUL26 87.50 P 5.46 5.46 5.46 5.63 +0.35 59 16 152 0
30JUL26 90.00 P 0.00 0.00 0.00 7.35 +0.50 61 0 54 0
30JUL26 92.50 P 0.00 0.00 0.00 8.83 +0.57 59 0 133 0
30JUL26 95.00 P 0.00 0.00 0.00 10.67 +0.63 59 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 12.65 +0.69 59 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 14.75 +0.74 59 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 17.24 +1.08 64 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.41 +0.47 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.91 +0.60 68 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.13 +0.39 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.51 +0.61 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.84 +0.96 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.01 59 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.18 -0.02 58 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.31 -0.02 58 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.49 -0.03 58 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.70 -0.06 57 0 113 0
28AUG26 67.50 P 0.00 0.00 0.00 1.02 -0.04 57 0 66 0
28AUG26 70.00 P 0.00 0.00 0.00 1.44 -0.03 57 0 118 0
28AUG26 72.50 P 0.00 0.00 0.00 1.95 -0.03 57 0 39 0
28AUG26 75.00 P 0.00 0.00 0.00 2.60 -0.03 57 0 45 0
28AUG26 77.50 P 2.54 3.32 2.54 3.39 +0.01 57 20 81 +10
28AUG26 80.00 P 0.00 0.00 0.00 4.29 0.00 57 0 41 0
28AUG26 82.50 P 5.30 5.30 5.30 5.40 +0.14 57 2 76 0
28AUG26 85.00 P 5.90 5.90 5.90 6.68 +0.23 58 1 32 0
28AUG26 87.50 P 0.00 0.00 0.00 8.10 +0.28 58 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 9.38 +0.08 57 0 9 0
28AUG26 92.50 P 9.86 9.86 9.86 11.35 +0.41 60 15 36 0
28AUG26 95.00 P 0.00 0.00 0.00 13.19 +0.45 61 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 14.59 +0.03 58 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 16.52 +0.29 58 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 18.54 +0.22 58 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 20.61 0.00 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.75 -0.04 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.93 -0.04 58 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.43 +0.56 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.00 +0.86 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.01 56 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 +0.01 56 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.50 +0.02 56 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 0.00 55 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 1.00 +0.03 55 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 1.40 +0.06 55 0 7 0
29SEP26 67.50 P 1.58 1.58 1.58 1.82 +0.08 55 6 27 0
29SEP26 70.00 P 0.00 0.00 0.00 2.35 +0.09 55 0 1,342 0
29SEP26 72.50 P 2.77 2.77 2.77 3.02 +0.11 54 10 94 +10
29SEP26 75.00 P 0.00 0.00 0.00 3.80 +0.16 54 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 4.64 +0.16 54 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 5.66 +0.11 54 0 1,154 0
29SEP26 82.50 P 6.60 6.60 6.60 6.84 +0.21 54 15 197 +15
29SEP26 85.00 P 0.00 0.00 0.00 8.16 +0.21 55 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 9.60 +0.30 55 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 11.36 +0.57 57 0 373 0
29SEP26 92.50 P 0.00 0.00 0.00 12.59 +0.20 55 0 15 0
29SEP26 95.00 P 12.80 12.80 12.80 14.28 +0.07 55 20 26 -20
29SEP26 97.50 P 0.00 0.00 0.00 16.24 +0.33 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 18.06 +0.29 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.02 +0.31 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.06 +0.35 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.13 +0.37 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.21 +0.34 58 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.39 +0.33 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.53 +0.29 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.78 +0.33 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.02 +0.32 59 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.36 +0.38 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.67 +0.69 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.03 +0.43 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.28 +0.58 58 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.82 +0.02 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 1.11 +0.01 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.52 +0.03 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.99 +0.04 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.46 -0.03 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.12 +0.07 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.84 +0.11 53 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 4.69 +0.11 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.64 +0.14 53 0 0 0
29OCT26 80.00 P 6.66 6.66 6.66 6.75 +0.10 53 15 15 +15
29OCT26 82.50 P 7.87 7.87 7.87 7.98 +0.12 53 15 15 +15
29OCT26 85.00 P 9.25 9.25 9.25 9.28 +0.24 53 1 1 +1
29OCT26 87.50 P 9.73 9.73 9.73 10.71 +0.28 54 15 30 +15
29OCT26 90.00 P 11.15 11.15 11.15 12.25 +0.31 54 15 30 +15
29OCT26 92.50 P 0.00 0.00 0.00 14.00 +0.43 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.15 -0.12 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.08 +0.03 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.93 +0.06 54 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.83 +0.05 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.80 +0.07 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.81 +0.07 55 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.88 +0.09 55 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.98 +0.09 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 +0.07 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.95 +0.10 53 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.26 +0.10 53 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.67 +0.14 53 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 2.12 +0.17 53 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 2.60 +0.11 52 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 3.20 +0.15 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.90 +0.13 52 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 4.67 +0.23 52 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 5.54 +0.24 52 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 6.46 +0.21 52 0 32 0
30DEC26 77.50 P 0.00 0.00 0.00 7.52 +0.26 52 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 8.67 +0.18 52 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 9.95 +0.24 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 11.32 +0.27 53 0 53 0
30DEC26 87.50 P 11.54 11.54 11.54 12.79 +0.32 53 15 15 +15
30DEC26 90.00 P 12.97 12.97 12.97 14.34 +0.36 53 15 16 +10
30DEC26 92.50 P 14.47 14.47 14.47 15.97 +0.40 54 15 15 +14
30DEC26 95.00 P 0.00 0.00 0.00 17.25 -0.03 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.98 +0.18 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.94 +0.17 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.91 +0.30 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.84 +0.32 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.80 +0.37 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.80 +0.38 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 30.84 +0.36 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.89 +0.35 55 0 0 0
30DEC26 117.50 P 35.00 35.00 35.00 35.00 +0.37 56 3 6 +3
30MAR27 50.00 P 0.00 0.00 0.00 1.52 +0.05 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.96 +0.05 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.44 +0.09 53 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.93 +0.09 53 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 3.51 +0.10 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.24 +0.12 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.96 +0.12 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.83 +0.16 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 6.73 +0.17 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.69 +0.22 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.78 +0.22 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.87 +0.23 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 11.06 +0.27 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.34 +0.26 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.73 +0.26 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.20 +0.30 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.75 +0.34 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 18.35 +0.37 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.03 +0.41 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.31 -0.48 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.06 -0.03 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 24.86 -0.02 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.71 -0.02 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.79 +0.17 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.72 +0.18 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 32.67 +0.17 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.68 +0.19 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.32 +0.06 53 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.77 +0.06 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.35 +0.07 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.99 +0.11 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.73 +0.11 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.47 +0.11 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 6.36 +0.15 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.28 +0.16 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.21 +0.14 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.32 +0.21 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.42 +0.18 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 11.62 +0.21 52 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 12.91 +0.20 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 14.21 +0.19 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 15.71 +0.29 52 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 17.18 +0.29 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.70 +0.32 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.33 +0.35 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.97 +0.36 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.68 +0.40 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.11 +0.08 52 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 26.94 +0.11 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.74 +0.13 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.76 +0.29 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.55 +0.15 53 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.44 +0.15 53 0 0 0
TOTAL PUT 544 9,323 +292
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$ 108.40
10JUL26 72.50 C 0.00 0.00 0.00 36.25 +4.33 312 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 33.61 +4.19 263 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 30.91 +3.99 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 28.75 +4.33 246 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 25.91 +3.99 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 23.78 +4.36 208 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 21.17 +4.25 174 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 18.62 +4.20 149 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 15.92 +4.00 77 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 13.42 +3.98 65 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 10.92 +3.84 52 0 201 0
10JUL26 100.00 C 6.55 8.35 6.55 8.44 +3.61 51 30 310 +10
10JUL26 102.50 C 0.00 0.00 0.00 6.21 +3.40 64 0 687 0
10JUL26 105.00 C 2.31 3.98 2.31 3.95 +2.43 54 98 2,139 -19
10JUL26 107.50 C 1.11 2.00 1.06 2.16 +1.53 52 129 245 -18
10JUL26 110.00 C 0.47 1.38 0.47 0.97 +0.73 50 91 304 +65
10JUL26 112.50 C 0.26 0.45 0.26 0.35 +0.27 50 26 71 +21
10JUL26 115.00 C 0.10 0.16 0.10 0.10 +0.08 50 17 42 +17
10JUL26 117.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 21 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 275 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 26.13 +4.16 93 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 23.98 +4.51 106 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 21.17 +4.19 79 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 18.62 +4.12 66 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 16.01 +3.95 47 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 13.53 +3.84 42 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 11.12 +3.64 41 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 8.83 +3.31 41 0 26 0
17JUL26 102.50 C 6.01 6.01 6.00 6.73 +2.93 42 2 14 -2
17JUL26 105.00 C 4.47 4.47 4.47 5.03 +2.58 44 2 131 -2
17JUL26 107.50 C 2.60 3.84 2.26 3.46 +1.94 43 161 414 +91
17JUL26 110.00 C 1.52 2.25 1.52 2.25 +1.35 43 345 350 +300
17JUL26 112.50 C 0.90 1.60 0.90 1.37 +0.89 42 80 96 +80
17JUL26 115.00 C 0.74 0.89 0.74 0.79 +0.55 42 9 17 +9
17JUL26 117.50 C 0.45 0.55 0.45 0.42 +0.31 42 7 16 +7
17JUL26 120.00 C 0.21 0.21 0.17 0.21 +0.16 42 30 30 +30
17JUL26 122.50 C 0.18 0.18 0.18 0.10 +0.08 42 15 15 +15
17JUL26 125.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 50.95 +3.94 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 48.77 +4.26 126 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 46.23 +4.21 114 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 43.84 +4.32 115 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.27 +4.24 102 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 38.81 +4.28 98 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 36.25 +4.21 87 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 33.95 +4.41 91 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 31.01 +3.96 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 28.88 +4.32 74 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.36 +4.29 67 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.99 +4.39 65 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.65 +4.67 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 19.20 +4.41 58 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 16.47 +3.98 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 14.33 +4.00 47 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 11.69 +3.35 38 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 9.62 +3.02 38 0 226 0
30JUL26 102.50 C 7.00 7.00 7.00 7.74 +2.73 38 3 593 0
30JUL26 105.00 C 5.05 6.80 5.05 6.23 +2.51 40 314 1,016 +207
30JUL26 107.50 C 3.44 3.44 3.44 4.79 +2.12 39 1 623 0
30JUL26 110.00 C 3.00 4.00 2.80 3.55 +1.66 39 43 1,414 +30
30JUL26 112.50 C 1.97 2.94 1.97 2.58 +1.27 39 174 1,019 +74
30JUL26 115.00 C 1.50 2.21 1.25 1.82 +0.94 39 232 1,230 +83
30JUL26 117.50 C 1.05 1.50 0.85 1.25 +0.68 39 79 2,202 +19
30JUL26 120.00 C 0.66 1.05 0.60 0.84 +0.49 39 376 5,227 +1
30JUL26 122.50 C 0.45 0.82 0.45 0.54 +0.33 38 363 1,680 -32
30JUL26 125.00 C 0.30 0.55 0.30 0.34 +0.21 38 116 1,428 +45
30JUL26 127.50 C 0.24 0.43 0.24 0.21 +0.13 38 61 809 -15
30JUL26 130.00 C 0.18 0.29 0.18 0.13 +0.08 38 34 1,242 +6
30JUL26 132.50 C 0.20 0.25 0.18 0.08 +0.05 39 63 240 -55
30JUL26 135.00 C 0.15 0.22 0.15 0.05 +0.03 39 40 781 -40
30JUL26 137.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 198 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 269 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 51.85 +4.71 106 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 49.17 +4.52 94 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 46.64 +4.47 87 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 44.30 +4.62 86 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.52 +4.49 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.81 +4.10 56 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.63 +4.59 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 34.21 +4.42 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 31.56 +4.43 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 29.11 +4.49 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.96 +4.54 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.50 +4.46 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.25 +4.41 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.77 +3.75 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.80 +3.76 45 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 15.82 +3.63 45 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 13.78 +3.17 43 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 11.84 +2.87 42 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 10.08 +2.56 41 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 8.78 +2.56 42 0 434 0
28AUG26 107.50 C 6.76 7.80 6.76 7.40 +2.21 41 18 1,035 -12
28AUG26 110.00 C 5.92 5.92 5.92 6.19 +1.98 41 6 199 +5
28AUG26 112.50 C 4.10 4.64 4.10 5.16 +1.71 41 16 831 0
28AUG26 115.00 C 3.56 4.43 3.33 4.27 +1.45 41 48 402 -33
28AUG26 117.50 C 3.02 3.46 2.64 3.48 +1.22 41 48 478 -3
28AUG26 120.00 C 2.40 2.85 2.12 2.82 +0.99 41 266 785 +10
28AUG26 122.50 C 1.72 2.06 1.70 2.26 +0.82 41 39 386 -9
28AUG26 125.00 C 1.48 2.00 1.48 1.80 +0.68 41 99 393 +50
28AUG26 127.50 C 1.30 1.61 1.30 1.42 +0.55 41 27 260 +22
28AUG26 130.00 C 0.93 1.40 0.93 1.12 +0.45 41 9 90 +5
28AUG26 132.50 C 0.77 1.10 0.77 0.87 +0.36 41 16 139 +6
28AUG26 135.00 C 0.70 0.70 0.70 0.67 +0.28 41 8 227 0
28AUG26 137.50 C 0.00 0.00 0.00 0.52 +0.23 41 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.40 +0.18 41 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.30 +0.14 40 0 160 0
28AUG26 145.00 C 0.44 0.44 0.44 0.23 +0.11 41 4 165 +4
28AUG26 147.50 C 0.00 0.00 0.00 0.17 +0.08 40 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.13 +0.06 41 0 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.10 +0.05 41 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 53.80 +4.17 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.85 +4.46 79 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.24 +4.46 71 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.64 +4.30 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.30 +4.60 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.52 +4.48 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.16 +3.76 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.95 +4.50 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.60 +4.07 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.64 +3.39 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.34 +3.44 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.80 +4.14 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.30 +3.82 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.01 +4.06 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 21.09 +3.96 44 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 18.72 +3.43 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.09 +3.52 42 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 15.25 +3.28 42 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 13.15 +2.55 39 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 11.61 +2.62 39 0 268 0
29SEP26 105.00 C 9.93 10.14 9.93 10.39 +2.52 40 45 1,331 +45
29SEP26 107.50 C 8.45 8.45 8.45 9.07 +2.30 40 5 954 +3
29SEP26 110.00 C 7.30 7.30 7.30 7.87 +2.05 40 15 2,792 -15
29SEP26 112.50 C 6.22 6.66 6.22 6.81 +1.84 40 16 709 +16
29SEP26 115.00 C 0.00 0.00 0.00 5.85 +1.62 39 0 4,335 0
29SEP26 117.50 C 4.45 4.45 4.45 5.05 +1.46 40 1 1,616 +1
29SEP26 120.00 C 4.30 4.50 4.14 4.32 +1.32 40 402 3,798 -121
29SEP26 122.50 C 0.00 0.00 0.00 3.67 +1.09 40 0 752 0
29SEP26 125.00 C 3.05 3.17 2.99 3.09 +0.92 39 70 1,280 +24
29SEP26 127.50 C 2.51 2.51 2.51 2.60 +0.80 39 30 489 +8
29SEP26 130.00 C 1.90 2.20 1.90 2.18 +0.69 39 14 1,448 0
29SEP26 132.50 C 2.10 2.10 2.00 1.82 +0.60 39 45 1,959 -35
29SEP26 135.00 C 1.54 1.80 1.54 1.51 +0.51 39 68 346 -54
29SEP26 137.50 C 0.00 0.00 0.00 1.25 +0.43 39 0 267 0
29SEP26 140.00 C 1.30 1.30 1.30 1.03 +0.36 39 2 2,750 +2
29SEP26 142.50 C 1.12 1.12 1.12 0.85 +0.31 39 25 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.69 +0.25 39 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.57 +0.22 39 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.46 +0.17 39 0 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.37 +0.14 39 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.30 +0.12 39 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.25 +0.10 39 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.20 +0.08 39 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.16 +0.06 39 0 146 0
29SEP26 165.00 C 0.37 0.37 0.37 0.13 +0.05 39 5 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.10 +0.04 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 32.49 +4.24 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.52 +4.51 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.24 +4.32 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.16 +3.90 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.02 +4.19 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.81 +3.74 42 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.91 +3.61 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 17.94 +3.29 40 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 15.92 +2.81 38 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 14.25 +2.44 38 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 13.23 +2.94 40 0 16 0
29OCT26 105.00 C 11.24 11.24 11.24 11.67 +2.54 39 11 48 0
29OCT26 107.50 C 9.76 9.76 9.76 10.37 +2.33 39 6 40 +6
29OCT26 110.00 C 8.63 8.63 8.63 9.19 +2.13 39 7 37 +7
29OCT26 112.50 C 0.00 0.00 0.00 8.12 +1.96 39 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 7.17 +1.75 39 0 162 0
29OCT26 117.50 C 5.88 6.25 5.87 6.25 +1.52 39 85 130 +65
29OCT26 120.00 C 0.00 0.00 0.00 5.54 +1.43 39 0 68 0
29OCT26 122.50 C 0.00 0.00 0.00 4.84 +1.25 39 0 328 0
29OCT26 125.00 C 0.00 0.00 0.00 4.20 +1.10 39 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 3.64 +0.98 39 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 54.86 +4.61 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.26 +4.38 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.14 +4.63 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 48.00 +4.85 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.59 +4.76 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.23 +4.73 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.92 +4.68 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.98 +3.96 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.95 +4.13 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.46 +3.74 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.36 +3.74 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.54 +3.80 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.46 +3.60 42 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 25.86 +4.01 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.97 +3.89 42 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 22.07 +3.68 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 20.35 +3.35 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 18.57 +3.00 40 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 16.92 +2.50 39 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 15.80 +2.73 40 0 198 0
30DEC26 105.00 C 13.18 13.18 13.18 14.40 +2.53 40 1 1,127 0
30DEC26 107.50 C 13.05 13.05 13.04 13.04 +2.26 39 108 661 -102
30DEC26 110.00 C 0.00 0.00 0.00 12.00 +2.31 40 0 1,865 0
30DEC26 112.50 C 0.00 0.00 0.00 10.93 +2.09 40 0 509 0
30DEC26 115.00 C 9.90 9.90 9.90 9.90 +1.90 40 108 1,803 0
30DEC26 117.50 C 0.00 0.00 0.00 9.06 +1.83 40 0 312 0
30DEC26 120.00 C 8.19 8.19 8.19 8.24 +1.71 40 1 695 -1
30DEC26 122.50 C 0.00 0.00 0.00 7.47 +1.56 40 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 6.74 +1.40 40 0 2,449 0
30DEC26 127.50 C 0.00 0.00 0.00 6.08 +1.30 40 0 139 0
30DEC26 130.00 C 0.00 0.00 0.00 5.48 +1.20 40 0 1,341 0
30DEC26 132.50 C 0.00 0.00 0.00 4.93 +1.10 40 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 4.43 +1.01 40 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 3.97 +0.92 40 0 270 0
30DEC26 140.00 C 3.60 3.60 3.60 3.56 +0.85 40 1 2,231 0
30DEC26 142.50 C 0.00 0.00 0.00 3.10 +0.76 39 0 320 0
30DEC26 145.00 C 2.80 3.13 2.80 2.77 +0.69 39 7 157 +6
30DEC26 147.50 C 2.83 2.83 2.83 2.48 +0.63 39 1 144 0
30DEC26 150.00 C 0.00 0.00 0.00 2.21 +0.57 39 0 178 0
30DEC26 152.50 C 0.00 0.00 0.00 1.97 +0.51 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 1.76 +0.47 39 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 1.57 +0.39 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.39 +0.35 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 1.24 +0.34 39 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 1.10 +0.31 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.98 +0.28 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.87 +0.25 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.77 +0.22 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.69 +0.21 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.61 +0.19 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.54 +0.17 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.48 +0.15 39 0 107 0
30DEC26 185.00 C 0.59 0.59 0.59 0.42 +0.13 39 2 316 0
30MAR27 55.00 C 0.00 0.00 0.00 55.43 +3.84 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.23 +3.96 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.55 +4.56 56 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 48.61 +3.89 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.29 +3.81 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.55 +4.60 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.64 +3.84 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.10 +4.41 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.61 +3.97 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.70 +4.06 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.86 +4.14 44 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 31.86 +4.01 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.06 +4.10 43 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 28.17 +3.94 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.34 +3.75 41 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 24.65 +3.61 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 23.02 +3.13 41 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 21.25 +3.01 40 0 690 0
30MAR27 100.00 C 0.00 0.00 0.00 19.95 +2.67 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 18.74 +2.70 40 0 790 0
30MAR27 105.00 C 17.25 17.25 17.25 17.56 +2.77 40 30 92 0
30MAR27 107.50 C 16.03 16.03 16.03 16.35 +2.65 40 30 60 +15
30MAR27 110.00 C 0.00 0.00 0.00 15.21 +2.49 40 0 1,101 0
30MAR27 112.50 C 13.86 13.86 13.86 14.15 +2.39 40 60 127 +28
30MAR27 115.00 C 12.88 12.88 12.88 13.16 +2.24 40 15 383 -4
30MAR27 117.50 C 11.97 11.97 11.97 12.23 +2.11 40 16 481 +1
30MAR27 120.00 C 0.00 0.00 0.00 11.36 +2.00 40 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 10.57 +1.90 40 0 67 0
30MAR27 125.00 C 9.00 9.10 9.00 9.81 +1.81 40 14 205 +12
30MAR27 127.50 C 0.00 0.00 0.00 9.08 +1.71 40 0 133 0
30MAR27 130.00 C 7.62 7.62 7.62 8.40 +1.62 40 10 886 0
30MAR27 132.50 C 0.00 0.00 0.00 7.77 +1.54 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 7.18 +1.45 40 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 6.63 +1.37 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 6.12 +1.36 40 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 5.65 +1.21 40 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 5.06 +0.99 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 4.66 +0.93 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 4.30 +0.88 39 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 3.96 +0.82 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.65 +0.78 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 3.36 +0.73 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 3.09 +0.68 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 2.85 +0.64 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 2.62 +0.60 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 2.48 +0.69 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.28 +0.64 40 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.04 +0.54 39 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 1.87 +0.50 39 0 135 0
29JUN27 72.50 C 0.00 0.00 0.00 40.31 +4.14 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.39 +3.97 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.27 +3.78 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.26 +3.78 44 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 32.58 +3.78 44 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.83 +3.85 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 28.97 +3.63 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.37 +3.53 43 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 25.77 +3.48 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.23 +3.28 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 22.77 +3.16 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 21.26 +2.63 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 20.03 +2.44 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 19.09 +2.62 42 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 17.96 +2.55 42 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.89 +2.49 42 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 15.82 +2.31 42 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 14.85 +2.24 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 13.97 +2.23 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 12.93 +1.93 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 12.22 +1.93 41 0 5 0
29JUN27 125.00 C 11.18 11.18 11.18 11.49 +1.90 41 100 144 +100
29JUN27 127.50 C 0.00 0.00 0.00 10.80 +1.89 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 10.11 +1.76 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 9.42 +1.61 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 8.84 +1.56 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 8.31 +1.55 41 0 1 0
29JUN27 140.00 C 7.46 7.46 7.46 7.78 +1.47 41 1 6 +1
29JUN27 142.50 C 0.00 0.00 0.00 7.26 +1.35 41 0 31 0
TOTAL CALL 4,902 99,737 +980
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 151 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 71 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 147 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.09 58 0 235 0
10JUL26 100.00 P 0.15 0.15 0.10 0.02 -0.33 50 24 231 -9
10JUL26 102.50 P 0.38 0.38 0.15 0.11 -0.83 49 50 638 -22
10JUL26 105.00 P 0.83 0.98 0.40 0.41 -1.62 49 89 355 -26
10JUL26 107.50 P 2.00 2.00 0.87 1.14 -2.53 48 84 86 +68
10JUL26 110.00 P 3.19 3.19 3.19 2.45 -3.54 47 15 15 +15
10JUL26 112.50 P 0.00 0.00 0.00 4.29 -3.86 42 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 6.65 -3.96 45 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 9.11 -3.99 49 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 11.60 -4.00 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 14.10 -4.54 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 16.60 -4.62 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 19.10 -4.67 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
17JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.06 42 0 2 0
17JUL26 95.00 P 0.00 0.00 0.00 0.06 -0.16 42 0 3 0
17JUL26 97.50 P 0.00 0.00 0.00 0.15 -0.36 42 0 17 0
17JUL26 100.00 P 0.47 0.47 0.44 0.37 -0.68 42 4 76 +1
17JUL26 102.50 P 0.94 0.94 0.83 0.78 -1.11 42 215 249 +15
17JUL26 105.00 P 1.82 2.11 1.38 1.37 -1.69 41 149 137 +62
17JUL26 107.50 P 2.97 2.97 2.21 2.32 -2.26 41 167 137 +137
17JUL26 110.00 P 0.00 0.00 0.00 3.59 -2.80 40 0 0 0
17JUL26 112.50 P 6.04 6.05 6.04 5.20 -3.30 39 16 16 +16
17JUL26 115.00 P 0.00 0.00 0.00 7.30 -3.47 42 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 9.44 -3.72 41 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 11.66 -3.95 36 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 14.15 -4.49 41 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 16.61 -4.61 42 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 19.10 -4.67 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30JUL26 77.50 P 0.06 0.06 0.06 0.01 0.00 50 26 111 0
30JUL26 80.00 P 0.08 0.08 0.08 0.01 0.00 45 26 259 +26
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 133 0
30JUL26 85.00 P 0.12 0.12 0.11 0.02 -0.03 40 100 381 +30
30JUL26 87.50 P 0.00 0.00 0.00 0.04 -0.07 39 0 235 0
30JUL26 90.00 P 0.26 0.26 0.25 0.09 -0.13 39 54 539 -41
30JUL26 92.50 P 0.00 0.00 0.00 0.18 -0.26 38 0 704 0
30JUL26 95.00 P 0.63 0.63 0.49 0.35 -0.42 38 109 1,142 +108
30JUL26 97.50 P 0.85 0.85 0.81 0.64 -0.67 38 48 779 -30
30JUL26 100.00 P 1.49 1.49 1.49 1.08 -0.97 39 4 596 -4
30JUL26 102.50 P 2.15 2.15 1.59 1.63 -1.39 38 90 1,428 +14
30JUL26 105.00 P 3.10 3.10 2.56 2.43 -1.76 37 203 1,090 -15
30JUL26 107.50 P 3.63 3.63 3.63 3.47 -2.22 37 1 855 0
30JUL26 110.00 P 5.09 5.09 5.09 4.74 -2.58 37 15 5,289 +15
30JUL26 112.50 P 6.74 6.74 6.74 6.40 -2.82 38 1 701 -1
30JUL26 115.00 P 0.00 0.00 0.00 8.08 -3.21 37 0 2,836 0
30JUL26 117.50 P 0.00 0.00 0.00 10.15 -3.35 38 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 12.25 -3.56 38 0 371 0
30JUL26 122.50 P 0.00 0.00 0.00 14.66 -4.08 42 0 665 0
30JUL26 125.00 P 0.00 0.00 0.00 16.80 -4.45 38 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 19.19 -4.59 38 0 162 0
30JUL26 130.00 P 21.30 21.30 21.30 21.62 -4.65 37 16 57 0
30JUL26 132.50 P 0.00 0.00 0.00 24.17 -4.60 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 26.60 -4.67 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 29.16 -4.61 50 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 31.71 -4.57 56 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 34.16 -4.35 56 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 36.66 -4.61 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 39.10 -4.67 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 41.66 -4.61 65 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 44.10 -4.67 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 46.60 -4.67 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 49.10 -4.68 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 51.60 -4.68 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 54.10 -4.68 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 56.60 -4.67 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 59.10 -4.67 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 61.60 -4.68 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 64.10 -4.67 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 66.66 -4.60 91 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
28AUG26 75.00 P 0.24 0.24 0.21 0.04 -0.03 41 30 95 +30
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.07 40 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.12 -0.10 41 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.20 -0.17 41 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.32 -0.26 40 0 86 0
28AUG26 87.50 P 0.00 0.00 0.00 0.51 -0.37 41 0 150 0
28AUG26 90.00 P 1.07 1.07 1.07 0.78 -0.50 41 1 738 0
28AUG26 92.50 P 0.00 0.00 0.00 1.15 -0.65 41 0 148 0
28AUG26 95.00 P 1.93 1.93 1.80 1.62 -0.84 41 9 453 -1
28AUG26 97.50 P 0.00 0.00 0.00 2.23 -1.06 41 0 714 0
28AUG26 100.00 P 3.38 3.38 2.76 2.90 -1.30 40 8 3,199 +6
28AUG26 102.50 P 4.28 4.28 3.62 3.74 -1.54 40 5 455 +1
28AUG26 105.00 P 5.45 5.45 4.89 4.67 -1.91 40 3 2,014 +1
28AUG26 107.50 P 6.51 6.51 6.51 5.81 -2.21 40 15 599 +15
28AUG26 110.00 P 7.74 7.74 7.39 7.13 -2.50 39 38 882 -8
28AUG26 112.50 P 8.72 8.72 8.72 8.60 -2.55 40 1 294 0
28AUG26 115.00 P 0.00 0.00 0.00 10.35 -2.69 40 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 12.11 -2.83 40 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 13.97 -3.03 41 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 16.36 -3.34 44 0 129 0
28AUG26 125.00 P 18.27 18.27 18.27 18.01 -3.95 41 15 239 -15
28AUG26 127.50 P 0.00 0.00 0.00 20.29 -3.99 42 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 22.49 -4.11 42 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 24.22 -4.73 33 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 26.75 -4.62 37 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 29.30 -4.49 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 31.72 -4.56 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 34.16 -4.61 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 36.66 -4.62 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 39.10 -4.67 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 41.66 -4.61 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 44.10 -4.67 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 46.60 -4.68 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 49.10 -4.68 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 51.60 -4.68 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 54.10 -4.68 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 56.60 -4.67 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 59.10 -4.67 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 61.60 -4.68 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 64.10 -4.67 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 66.66 -4.60 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.07 39 0 125 0
29SEP26 75.00 P 0.53 0.53 0.53 0.15 -0.11 39 1 84 +1
29SEP26 77.50 P 0.00 0.00 0.00 0.24 -0.16 39 0 232 0
29SEP26 80.00 P 0.80 0.80 0.80 0.37 -0.22 39 1 1,689 0
29SEP26 82.50 P 0.94 0.95 0.94 0.55 -0.31 39 8 377 +8
29SEP26 85.00 P 0.00 0.00 0.00 0.80 -0.41 39 0 274 0
29SEP26 87.50 P 1.44 1.44 1.44 1.12 -0.54 39 4 872 0
29SEP26 90.00 P 1.88 1.88 1.88 1.51 -0.68 39 3 3,785 0
29SEP26 92.50 P 2.24 2.24 2.24 2.03 -0.83 39 15 1,723 -15
29SEP26 95.00 P 2.77 2.77 2.73 2.65 -1.01 39 25 2,673 -22
29SEP26 97.50 P 3.85 3.85 3.85 3.37 -1.17 40 2 3,741 0
29SEP26 100.00 P 4.59 4.59 4.59 4.14 -1.40 39 1 8,456 0
29SEP26 102.50 P 0.00 0.00 0.00 5.03 -1.63 39 0 2,278 0
29SEP26 105.00 P 6.50 6.98 6.50 6.06 -1.88 39 7 4,390 +4
29SEP26 107.50 P 0.00 0.00 0.00 7.24 -2.09 38 0 2,691 0
29SEP26 110.00 P 9.30 9.30 9.30 8.55 -2.34 38 15 5,586 0
29SEP26 112.50 P 0.00 0.00 0.00 9.99 -2.44 38 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 11.64 -2.56 39 0 1,831 0
29SEP26 117.50 P 0.00 0.00 0.00 13.35 -2.68 39 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 15.37 -3.09 40 0 1,016 0
29SEP26 122.50 P 0.00 0.00 0.00 16.99 -3.52 39 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 18.88 -3.76 39 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 20.93 -3.90 39 0 232 0
29SEP26 130.00 P 23.10 23.10 23.10 22.49 -4.21 34 55 392 -4
29SEP26 132.50 P 0.00 0.00 0.00 24.72 -4.46 34 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 27.39 -4.16 38 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 29.40 -4.39 35 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 31.92 -4.51 37 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 34.74 -4.07 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.80 -4.48 39 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 39.21 -4.58 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.66 -4.61 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.12 -4.66 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.80 -4.48 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.10 -4.68 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.60 -4.68 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.10 -4.68 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.60 -4.68 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.10 -4.68 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.60 -4.68 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.10 -4.67 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.66 -4.60 54 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.10 -4.67 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.60 -4.43 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.10 -4.43 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.60 -4.41 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.47 -0.23 38 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.67 -0.31 39 0 2 0
29OCT26 82.50 P 0.00 0.00 0.00 0.94 -0.40 39 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.27 -0.51 39 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 1.67 -0.63 39 0 35 0
29OCT26 90.00 P 0.00 0.00 0.00 2.19 -0.76 39 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 2.79 -0.90 39 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 3.46 -1.08 39 0 16 0
29OCT26 97.50 P 0.00 0.00 0.00 4.23 -1.24 39 0 135 0
29OCT26 100.00 P 0.00 0.00 0.00 5.03 -1.45 38 0 34 0
29OCT26 102.50 P 6.35 6.35 5.95 5.95 -1.69 38 85 80 +65
29OCT26 105.00 P 7.66 7.66 7.08 7.08 -1.84 38 45 45 +25
29OCT26 107.50 P 8.53 8.53 8.30 8.30 -2.05 38 69 84 +69
29OCT26 110.00 P 0.00 0.00 0.00 9.59 -2.27 38 0 22 0
29OCT26 112.50 P 0.00 0.00 0.00 11.02 -2.47 38 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.58 -2.52 38 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.41 -2.92 39 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.08 -3.16 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 17.40 -3.85 36 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 19.72 -3.59 38 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.72 -3.71 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.07 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.09 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 -0.11 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 -0.21 39 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.69 -0.24 39 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.93 -0.29 39 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 1.22 -0.39 39 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 1.59 -0.46 39 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 2.00 -0.58 39 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 2.53 -0.65 40 0 584 0
30DEC26 87.50 P 3.25 3.25 3.25 3.09 -0.78 40 108 221 +79
30DEC26 90.00 P 3.93 3.93 3.93 3.78 -0.89 40 1 1,458 0
30DEC26 92.50 P 0.00 0.00 0.00 4.49 -1.02 40 0 1,574 0
30DEC26 95.00 P 5.25 5.25 5.25 5.25 -1.14 39 1 1,265 +1
30DEC26 97.50 P 6.53 6.53 6.53 6.09 -1.29 39 1 1,237 0
30DEC26 100.00 P 7.41 7.41 7.14 7.07 -1.40 39 2 2,869 +1
30DEC26 102.50 P 0.00 0.00 0.00 8.12 -1.53 39 0 2,363 0
30DEC26 105.00 P 0.00 0.00 0.00 9.22 -1.72 38 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 10.42 -2.10 38 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 11.78 -2.09 38 0 2,681 0
30DEC26 112.50 P 0.00 0.00 0.00 13.21 -2.25 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 14.74 -2.39 38 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 16.35 -2.85 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 18.04 -2.99 39 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 19.96 -2.96 39 0 467 0
30DEC26 125.00 P 0.00 0.00 0.00 21.82 -3.07 39 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 23.72 -3.18 40 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 25.68 -3.28 40 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 27.69 -3.46 40 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 29.74 -3.31 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 31.85 -3.42 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.94 -3.55 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.10 -3.62 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.07 -3.92 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 40.30 -3.99 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.92 -3.73 41 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 45.20 -3.74 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.00 -4.29 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.11 -3.67 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.45 -3.83 44 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 54.44 -4.34 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.92 -4.36 41 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 59.10 -4.68 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.23 -4.05 47 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 64.11 -4.66 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.89 -4.37 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.17 -4.60 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.60 -4.43 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.10 -4.59 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.60 -4.60 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.27 -0.05 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 -0.09 39 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.53 -0.12 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 -0.14 40 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.93 -0.21 40 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.23 -0.22 40 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.54 -0.31 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.94 -0.34 40 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 2.37 -0.45 40 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 2.91 -0.47 40 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 3.46 -0.62 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 4.15 -0.63 40 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 4.86 -0.78 40 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 5.68 -0.84 40 0 1,436 0
30MAR27 92.50 P 0.00 0.00 0.00 6.44 -0.99 40 0 119 0
30MAR27 95.00 P 7.60 7.60 7.32 7.27 -1.14 39 2 74 0
30MAR27 97.50 P 0.00 0.00 0.00 8.24 -1.22 39 1 690 +1
30MAR27 100.00 P 9.60 9.60 9.60 9.25 -1.35 39 2 1,506 0
30MAR27 102.50 P 0.00 0.00 0.00 10.36 -1.45 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 11.56 -1.56 39 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 12.79 -1.70 39 0 188 0
30MAR27 110.00 P 0.00 0.00 0.00 14.12 -1.97 38 0 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 15.53 -2.11 38 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 17.05 -2.25 39 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 18.61 -2.66 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 20.29 -2.77 39 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 22.14 -2.75 39 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 23.92 -2.84 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 25.78 -2.93 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 27.62 -3.04 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 29.55 -3.13 40 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 31.55 -3.19 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.51 -3.32 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.60 -3.45 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 37.67 -3.28 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.76 -3.63 40 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 41.94 -3.39 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.08 -3.50 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.29 -3.55 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.45 -3.65 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.49 -3.92 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.72 -4.00 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.36 -3.68 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.27 -4.13 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.58 -4.20 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.23 -4.05 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.77 -4.00 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.12 -4.14 42 0 6 0
29JUN27 72.50 P 3.60 3.60 3.60 3.11 -0.42 41 1 77 +1
29JUN27 75.00 P 0.00 0.00 0.00 3.67 -0.54 41 0 58 0
29JUN27 77.50 P 0.00 0.00 0.00 4.35 -0.58 41 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 5.07 -0.65 41 0 147 0
29JUN27 82.50 P 0.00 0.00 0.00 5.83 -0.78 41 0 30 0
29JUN27 85.00 P 6.67 6.67 6.67 6.62 -0.81 41 2 3 +2
29JUN27 87.50 P 7.70 7.70 7.70 7.42 -1.02 40 1 83 0
29JUN27 90.00 P 0.00 0.00 0.00 8.29 -1.00 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 9.23 -1.14 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 10.18 -1.26 40 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 11.30 -1.37 39 0 45 0
29JUN27 100.00 P 12.30 12.30 12.30 12.52 -1.41 39 1 114 +1
29JUN27 102.50 P 0.00 0.00 0.00 13.74 -1.45 39 0 126 0
29JUN27 105.00 P 0.00 0.00 0.00 15.01 -1.60 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 16.41 -1.60 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 17.82 -1.91 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 19.26 -2.06 39 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 20.81 -1.81 39 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 22.42 -2.60 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 23.95 -2.84 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 25.99 -2.62 40 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 27.75 -2.70 39 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.57 -2.76 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.40 -2.85 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.27 -2.94 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.20 -2.99 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.14 -3.09 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.13 -3.14 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.14 -3.19 40 0 0 0
TOTAL PUT 2,090 130,000 +605
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.32
30JUL26 23.00 C 0.00 0.00 0.00 14.36 +1.10 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.36 +1.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.36 +1.09 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.37 +1.13 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.37 +1.15 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.38 +1.14 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.39 +1.13 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.54 +1.17 61 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.47 +1.01 47 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 5.47 +0.88 41 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.68 +0.89 47 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.87 +0.81 47 0 150 0
30JUL26 35.00 C 0.00 0.00 0.00 3.14 +0.79 47 0 187 0
30JUL26 36.00 C 1.65 2.05 1.61 2.56 +0.73 49 60 69 -45
30JUL26 37.00 C 1.22 1.86 1.21 1.99 +0.61 49 107 195 -15
30JUL26 38.00 C 0.88 1.71 0.88 1.51 +0.49 48 238 350 +110
30JUL26 39.00 C 0.65 1.26 0.65 1.12 +0.35 48 56 282 -45
30JUL26 40.00 C 0.50 0.50 0.48 0.81 +0.26 48 45 391 +45
30JUL26 41.00 C 0.38 0.38 0.37 0.58 +0.20 48 30 133 +5
30JUL26 42.00 C 0.28 0.55 0.28 0.40 +0.14 48 30 204 -15
30JUL26 43.00 C 0.30 0.44 0.30 0.27 +0.10 47 60 153 -30
30JUL26 44.00 C 0.00 0.00 0.00 0.18 +0.07 47 0 330 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 +0.05 48 0 463 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.42 +1.16 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.59 +1.32 72 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.42 +1.14 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.46 +1.14 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.38 +1.04 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.42 +0.95 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.55 +1.01 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.61 +0.93 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.79 +0.80 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.98 +0.74 44 0 135 0
28AUG26 33.00 C 4.67 4.67 4.67 5.42 +0.88 49 9 44 +9
28AUG26 34.00 C 0.00 0.00 0.00 4.82 +0.92 51 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.09 +0.85 49 0 75 0
28AUG26 36.00 C 0.00 0.00 0.00 3.52 +0.77 49 0 99 0
28AUG26 37.00 C 0.00 0.00 0.00 3.08 +0.79 51 0 188 0
28AUG26 38.00 C 1.86 1.92 1.84 2.62 +0.69 51 32 243 +30
28AUG26 39.00 C 0.00 0.00 0.00 2.20 +0.59 51 0 157 0
28AUG26 40.00 C 0.00 0.00 0.00 1.83 +0.50 50 0 163 0
28AUG26 41.00 C 0.00 0.00 0.00 1.52 +0.43 50 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 1.26 +0.36 50 0 97 0
28AUG26 43.00 C 0.00 0.00 0.00 1.03 +0.31 50 0 165 0
28AUG26 44.00 C 0.99 0.99 0.99 0.84 +0.27 50 15 231 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.68 +0.22 50 0 189 0
28AUG26 46.00 C 0.00 0.00 0.00 0.55 +0.19 50 0 274 0
28AUG26 47.00 C 0.34 0.34 0.34 0.44 +0.16 50 15 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.35 +0.13 50 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.28 +0.11 50 0 200 0
28AUG26 50.00 C 0.20 0.20 0.20 0.22 +0.09 50 15 71 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.12 +0.05 50 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 46 0
28AUG26 60.00 C 0.10 0.10 0.10 0.02 +0.01 51 15 45 +15
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.42 +0.90 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.76 +1.20 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.65 +1.16 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.73 +1.05 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.77 +1.11 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.94 +1.17 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.84 +0.91 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.28 +1.13 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.21 +0.72 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.69 +0.90 48 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.19 +1.05 52 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.53 +0.98 51 0 75 0
29SEP26 35.00 C 4.05 4.05 4.05 4.77 +0.79 48 15 136 +15
29SEP26 36.00 C 0.00 0.00 0.00 4.31 +0.87 50 0 45 0
29SEP26 37.00 C 3.77 3.77 3.77 3.77 +0.77 49 15 190 +15
29SEP26 38.00 C 2.88 2.88 2.88 3.36 +0.75 50 15 285 0
29SEP26 39.00 C 2.20 2.33 2.20 2.94 +0.72 49 80 240 +20
29SEP26 40.00 C 1.87 1.87 1.87 2.57 +0.61 49 12 210 -11
29SEP26 41.00 C 1.66 1.66 1.66 2.23 +0.55 49 15 349 -15
29SEP26 42.00 C 0.00 0.00 0.00 1.93 +0.46 49 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.66 +0.40 49 0 356 0
29SEP26 44.00 C 0.00 0.00 0.00 1.43 +0.39 49 0 144 0
29SEP26 45.00 C 0.90 0.90 0.90 1.23 +0.35 49 2 187 +2
29SEP26 46.00 C 0.00 0.00 0.00 1.05 +0.31 49 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.89 +0.27 49 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.76 +0.24 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 +0.20 49 0 6 0
29SEP26 50.00 C 0.55 0.55 0.55 0.54 +0.17 49 15 1,539 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 +0.12 49 0 1,000 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 +0.08 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.06 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.76 +1.02 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.68 +0.86 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.99 +1.07 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.00 +0.95 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.13 +1.04 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.17 +0.87 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.38 +0.83 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.74 +0.91 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.96 +0.71 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.45 +0.82 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.88 +0.82 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.29 +0.78 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.83 +0.81 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.33 +0.76 48 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 3.88 +0.72 48 0 0 0
29OCT26 39.00 C 2.80 2.80 2.80 3.47 +0.69 48 8 15 0
29OCT26 40.00 C 2.38 2.38 2.38 3.10 +0.64 48 6 30 0
29OCT26 41.00 C 0.00 0.00 0.00 2.78 +0.58 49 0 12 0
29OCT26 42.00 C 0.00 0.00 0.00 2.46 +0.51 48 0 21 0
29OCT26 43.00 C 0.00 0.00 0.00 2.18 +0.47 48 0 75 0
29OCT26 44.00 C 0.00 0.00 0.00 1.92 +0.45 48 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.69 +0.41 48 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.49 +0.37 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.31 +0.34 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.94 +1.08 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.30 +1.31 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.47 +1.29 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.54 +1.22 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.79 +1.24 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.91 +1.13 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.16 +1.10 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.47 +1.10 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.76 +1.05 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.90 +0.81 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.30 +0.80 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.74 +0.77 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.17 +0.68 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.64 +0.77 46 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.18 +0.60 46 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.97 +0.81 49 0 172 0
30DEC26 39.00 C 3.79 3.84 3.75 4.63 +0.84 49 115 331 +115
30DEC26 40.00 C 0.00 0.00 0.00 4.19 +0.63 49 0 457 0
30DEC26 41.00 C 0.00 0.00 0.00 3.84 +0.73 49 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.54 +0.67 49 0 985 0
30DEC26 43.00 C 0.00 0.00 0.00 3.23 +0.61 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.95 +0.58 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.69 +0.51 49 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 +0.48 49 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.22 +0.44 49 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.02 +0.42 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.84 +0.40 49 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 +0.37 48 0 120 0
30DEC26 52.50 C 1.23 1.23 1.23 1.31 +0.31 48 15 167 0
30DEC26 55.00 C 0.97 0.99 0.95 1.02 +0.25 48 73 103 +28
30DEC26 57.50 C 0.79 0.79 0.79 0.80 +0.21 48 15 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 +0.17 48 0 39 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 +0.14 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 +0.11 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 +0.09 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 +0.08 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 +0.06 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.05 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.03 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.74 +1.40 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.90 +1.37 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.08 +1.34 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.29 +1.30 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.53 +1.27 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.80 +1.23 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.05 +1.14 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.38 +1.10 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.74 +1.07 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.13 +1.00 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.55 +0.97 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.81 +0.75 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.30 +0.64 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.81 +0.61 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.58 +0.89 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.06 +0.74 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.54 +0.62 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.24 +0.54 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.03 +0.77 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.68 +0.72 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.36 +0.68 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.06 +0.64 48 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 3.78 +0.64 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.51 +0.52 48 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.27 +0.50 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.04 +0.48 48 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.83 +0.46 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.63 +0.44 48 0 45 0
30MAR27 52.50 C 2.24 2.24 2.24 2.19 +0.39 47 19 75 0
30MAR27 55.00 C 2.01 2.01 2.01 1.82 +0.34 47 15 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 +0.29 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.25 +0.25 47 0 140 0
30MAR27 62.50 C 1.08 1.08 1.08 1.04 +0.24 47 3 65 +3
30MAR27 65.00 C 0.00 0.00 0.00 0.86 +0.20 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.72 +0.18 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.60 +0.16 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.50 +0.14 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 +0.11 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.34 +0.09 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 +0.09 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.90 +1.04 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.13 +1.02 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.39 +1.01 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.67 +0.99 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.98 +0.98 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.32 +0.97 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.68 +0.94 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.07 +0.93 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.49 +0.91 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.93 +0.89 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.39 +0.86 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.89 +0.72 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.66 +0.96 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.18 +0.94 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.73 +0.90 49 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.30 +0.87 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.90 +0.85 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.51 +0.83 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.15 +0.79 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.80 +0.75 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.48 +0.74 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.17 +0.68 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.88 +0.67 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.60 +0.59 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.34 +0.57 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.09 +0.55 48 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 3.86 +0.63 48 0 50 0
TOTAL CALL 1,165 19,802 +266
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 344 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 -0.02 49 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.10 -0.08 48 0 134 0
30JUL26 32.00 P 0.35 0.35 0.35 0.18 -0.14 48 30 188 -30
30JUL26 33.00 P 0.42 0.42 0.42 0.31 -0.21 48 30 290 0
30JUL26 34.00 P 0.84 0.84 0.64 0.50 -0.30 48 45 156 +20
30JUL26 35.00 P 1.21 1.21 1.21 0.75 -0.41 47 16 359 +15
30JUL26 36.00 P 1.68 1.69 1.13 1.08 -0.54 46 138 670 -13
30JUL26 37.00 P 1.89 1.89 1.48 1.52 -0.65 46 249 539 +219
30JUL26 38.00 P 0.00 0.00 0.00 2.02 -0.74 45 8 193 -8
30JUL26 39.00 P 0.00 0.00 0.00 2.71 -0.76 47 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.41 -0.84 47 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 4.18 -0.91 47 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 5.16 -0.82 53 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.07 -0.83 56 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 7.01 -0.99 59 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 7.98 -0.98 63 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.94 -1.01 65 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 9.69 -1.16 47 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.96 -0.82 76 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 11.68 -1.10 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 12.69 -1.09 57 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 15.18 -1.10 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.68 -1.10 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.18 -1.10 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.68 -1.10 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.18 -1.10 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.68 -1.10 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.18 -1.10 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.68 -1.10 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.18 -1.10 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.68 -1.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.16 -0.04 50 0 31 0
28AUG26 29.00 P 0.00 0.00 0.00 0.25 -0.06 50 0 56 0
28AUG26 30.00 P 0.45 0.45 0.45 0.37 -0.09 50 15 62 -15
28AUG26 31.00 P 0.72 0.72 0.55 0.52 -0.14 50 36 97 -24
28AUG26 32.00 P 0.00 0.00 0.00 0.71 -0.21 49 0 81 0
28AUG26 33.00 P 1.13 1.13 1.13 0.94 -0.28 49 16 268 +15
28AUG26 34.00 P 1.39 1.39 1.39 1.24 -0.33 49 15 228 +15
28AUG26 35.00 P 1.68 1.81 1.68 1.59 -0.43 49 45 284 0
28AUG26 36.00 P 2.58 2.58 1.94 1.99 -0.51 48 43 171 -28
28AUG26 37.00 P 2.65 2.65 2.40 2.46 -0.57 48 28 315 +28
28AUG26 38.00 P 0.00 0.00 0.00 3.01 -0.62 48 0 354 0
28AUG26 39.00 P 0.00 0.00 0.00 3.60 -0.65 48 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.24 -0.73 48 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 4.97 -0.75 48 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.70 -1.00 48 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.72 -0.82 53 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.39 -1.01 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.25 -1.05 51 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.27 -0.94 55 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.27 -0.87 59 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.96 -1.12 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.13 -0.90 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.07 -0.94 62 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.46 -0.98 65 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.80 -0.98 63 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.18 -1.10 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.68 -1.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.18 -1.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.68 -1.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.18 -1.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.68 -1.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.06 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 -0.07 49 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 -0.09 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.71 -0.13 49 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.19 49 0 51 0
29SEP26 32.00 P 0.00 0.00 0.00 1.16 -0.25 48 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.46 -0.29 48 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.77 -0.38 48 0 377 0
29SEP26 35.00 P 2.53 2.53 2.53 2.18 -0.40 48 15 287 0
29SEP26 36.00 P 3.09 3.27 3.02 2.61 -0.49 47 288 506 +258
29SEP26 37.00 P 3.46 3.46 3.29 3.10 -0.59 47 60 613 +60
29SEP26 38.00 P 0.00 0.00 0.00 3.64 -0.59 47 0 314 0
29SEP26 39.00 P 0.00 0.00 0.00 4.24 -0.60 48 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 4.92 -0.75 48 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.49 -0.92 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.15 -1.03 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.87 -1.11 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.68 -1.13 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.60 -1.06 48 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.75 -0.78 54 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.36 -1.05 49 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.30 -1.02 51 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.21 -1.05 51 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.14 -1.06 52 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.64 -0.90 58 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.99 -1.00 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.21 -1.07 51 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.73 -1.05 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.18 -1.10 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 27.68 -1.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.18 -1.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.68 -1.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.20 -1.08 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.68 -1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.18 -1.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.68 -1.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.18 -1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.68 -1.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.18 -1.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.68 -1.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.18 -1.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.32 -0.06 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.44 -0.08 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.60 -0.09 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.79 -0.12 48 0 61 0
29OCT26 30.00 P 1.17 1.17 1.17 1.00 -0.17 48 15 103 +15
29OCT26 31.00 P 0.00 0.00 0.00 1.25 -0.20 48 0 88 0
29OCT26 32.00 P 1.79 1.79 1.70 1.55 -0.25 48 30 116 +30
29OCT26 33.00 P 2.20 2.20 2.04 1.87 -0.28 48 37 30 +15
29OCT26 34.00 P 2.41 2.41 2.41 2.22 -0.36 47 15 30 0
29OCT26 35.00 P 2.97 3.05 2.97 2.62 -0.43 47 26 28 +13
29OCT26 36.00 P 3.49 3.73 3.03 3.07 -0.45 47 83 83 +83
29OCT26 37.00 P 3.52 3.82 3.52 3.63 -0.48 47 30 45 +30
29OCT26 38.00 P 4.05 4.12 4.05 4.14 -0.57 47 20 20 +20
29OCT26 39.00 P 0.00 0.00 0.00 4.74 -0.65 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.24 -0.83 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.00 -0.80 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.71 -0.75 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.36 -0.98 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.25 -0.81 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.94 -1.02 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.09 -0.73 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.89 -0.79 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 -0.06 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 -0.08 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.11 -0.09 48 0 0 0
30DEC26 29.00 P 1.60 1.60 1.60 1.37 -0.11 49 15 15 +15
30DEC26 30.00 P 0.00 0.00 0.00 1.65 -0.14 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 -0.20 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 -0.25 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.65 -0.29 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.01 -0.37 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.46 -0.40 47 0 1 0
30DEC26 36.00 P 4.41 4.43 4.14 4.15 -0.23 49 150 168 +105
30DEC26 37.00 P 0.00 0.00 0.00 4.40 -0.54 46 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 4.97 -0.56 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 5.85 -0.36 49 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.19 -0.68 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.89 -0.68 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.70 -0.58 49 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.42 -0.61 49 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.00 -0.81 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.78 -0.81 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.77 -0.63 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.49 -0.73 50 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.21 -0.84 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.10 -0.81 50 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.02 -0.75 51 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.15 -0.89 51 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.38 -0.92 51 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.48 -0.96 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.86 -0.99 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.27 -1.03 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.72 -1.06 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.20 -1.08 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.68 -1.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.20 -1.08 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.68 -1.10 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.18 -1.10 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.68 -1.10 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.18 -1.10 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.68 -1.10 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.18 -1.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.68 -1.10 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.18 -1.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.06 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.05 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.08 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 -0.15 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 -0.20 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.24 -0.28 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.62 -0.28 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.00 -0.30 47 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.37 -0.36 46 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.81 -0.39 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.31 -0.38 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.81 -0.42 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.30 -0.46 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.85 -0.52 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.43 -0.74 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.04 -0.64 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.84 -0.52 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.34 -0.73 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.10 -0.69 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.97 -0.47 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.71 -0.49 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.46 -0.51 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.23 -0.53 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.84 -0.84 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.81 -0.68 48 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.58 -0.90 48 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.50 -0.78 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.65 -0.84 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.86 -0.90 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.86 -0.22 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.43 -1.02 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.87 -0.99 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.21 -1.10 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.72 -1.06 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.20 -1.08 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.68 -1.10 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.18 -1.10 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.68 -1.10 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.93 -0.06 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.15 -0.07 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.38 -0.07 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.68 -0.06 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.98 -0.06 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.29 -0.08 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.65 -0.08 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.03 -0.14 48 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.30 -0.31 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.70 -0.29 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.11 -0.37 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.60 -0.32 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.07 -0.36 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.54 -0.42 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.07 -0.45 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.62 -0.48 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.21 -0.52 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.81 -0.52 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.45 -0.57 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.11 -0.65 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.84 -0.60 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.55 -0.60 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.26 -0.64 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.00 -0.64 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.74 -0.66 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.50 -0.66 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.28 -0.69 47 0 0 0
TOTAL PUT 1,498 22,931 +838
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$ 29.56
30JUL26 21.00 C 0.00 0.00 0.00 8.69 - 82 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 7.67 -0.92 69 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.73 -0.88 68 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.76 -0.78 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.88 -0.87 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.06 -0.83 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.32 -0.77 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.67 -0.70 62 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 2.07 -0.66 61 0 0 0
30JUL26 30.00 C 1.77 1.77 1.53 1.61 -0.54 61 106 78 +62
30JUL26 31.00 C 1.17 1.22 1.17 1.21 -0.49 61 6 402 0
30JUL26 32.00 C 0.00 0.00 0.00 0.94 -0.39 63 0 91 0
30JUL26 33.00 C 0.66 0.72 0.56 0.68 -0.33 62 10 294 +4
30JUL26 34.00 C 0.50 0.50 0.44 0.49 -0.27 62 4 214 +1
30JUL26 35.00 C 0.46 0.48 0.36 0.35 -0.20 62 90 264 -27
30JUL26 36.00 C 0.27 0.27 0.27 0.24 -0.16 62 2 269 0
30JUL26 37.00 C 0.27 0.27 0.27 0.16 -0.12 62 1 340 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.11 -0.09 62 0 267 0
30JUL26 39.00 C 0.12 0.12 0.12 0.08 -0.06 63 24 466 +24
30JUL26 40.00 C 0.10 0.10 0.10 0.05 -0.05 62 24 901 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 395 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 2,623 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 228 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 73 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 8.85 - 64 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 7.80 -0.98 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.85 -0.99 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.12 -0.87 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.28 -0.92 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.59 -0.90 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.09 -0.70 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.42 -0.73 58 0 0 0
28AUG26 29.00 C 2.79 2.79 2.79 2.92 -0.66 59 26 26 +26
28AUG26 30.00 C 0.00 0.00 0.00 2.49 -0.60 59 0 25 0
28AUG26 31.00 C 2.20 2.20 2.00 2.16 -0.44 61 4 45 +4
28AUG26 32.00 C 0.00 0.00 0.00 1.80 -0.43 61 0 73 0
28AUG26 33.00 C 0.00 0.00 0.00 1.49 -0.41 61 0 130 0
28AUG26 34.00 C 0.00 0.00 0.00 1.23 -0.35 61 0 75 0
28AUG26 35.00 C 0.95 1.10 0.92 1.00 -0.31 60 11 312 +1
28AUG26 36.00 C 0.96 0.96 0.96 0.82 -0.26 61 10 52 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.66 -0.23 60 0 155 0
28AUG26 38.00 C 0.60 0.60 0.60 0.53 -0.20 60 2 116 +2
28AUG26 39.00 C 0.51 0.53 0.51 0.43 -0.16 60 11 179 +1
28AUG26 40.00 C 0.44 0.46 0.44 0.34 -0.14 60 7 113 0
28AUG26 41.00 C 0.00 0.00 0.00 0.27 -0.12 60 0 116 0
28AUG26 42.00 C 0.37 0.37 0.37 0.22 -0.09 60 1 63 0
28AUG26 43.00 C 0.32 0.32 0.32 0.17 -0.08 60 1 87 -1
28AUG26 44.00 C 0.00 0.00 0.00 0.14 -0.06 60 0 110 0
28AUG26 45.00 C 0.23 0.23 0.23 0.11 -0.05 60 1 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.09 -0.04 61 0 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.07 -0.03 61 0 30 0
28AUG26 48.00 C 0.17 0.17 0.17 0.05 -0.03 60 1 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.03 60 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.78 -0.91 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.29 -0.91 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.81 -0.90 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.35 -0.88 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.75 -0.98 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.27 -0.97 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.74 -1.03 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.32 -0.97 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.88 -0.94 55 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 8.94 -0.97 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.14 -0.89 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.35 -0.83 56 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 6.49 -0.79 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 5.80 -0.85 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.10 -0.83 54 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 4.51 -0.86 54 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.00 -0.77 56 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 3.53 -0.60 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 3.10 -0.55 57 0 144 0
29SEP26 31.00 C 2.66 2.66 2.66 2.73 -0.54 57 2 60 +2
29SEP26 32.00 C 0.00 0.00 0.00 2.38 -0.50 58 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 2.11 -0.43 59 0 90 0
29SEP26 34.00 C 0.00 0.00 0.00 1.81 -0.44 58 0 105 0
29SEP26 35.00 C 1.59 1.59 1.59 1.56 -0.39 58 1 609 0
29SEP26 36.00 C 0.00 0.00 0.00 1.33 -0.36 58 0 162 0
29SEP26 37.00 C 1.37 1.37 1.20 1.14 -0.32 58 16 145 +1
29SEP26 38.00 C 1.13 1.13 1.13 0.94 -0.32 57 10 127 +10
29SEP26 39.00 C 0.00 0.00 0.00 0.80 -0.25 57 0 85 0
29SEP26 40.00 C 0.00 0.00 0.00 0.68 -0.22 57 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.59 -0.18 58 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 -0.16 58 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 -0.14 58 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.36 -0.13 58 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.30 -0.12 58 0 64 0
29SEP26 46.00 C 0.00 0.00 0.00 0.25 -0.11 58 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.09 58 0 61 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 -0.08 58 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.07 58 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.06 58 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.04 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 9.14 - 51 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 8.41 -0.85 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.55 -0.92 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.91 -0.69 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.18 -0.73 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.53 -0.73 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.97 -0.68 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.45 -0.65 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.00 -0.61 55 0 0 0
29OCT26 30.00 C 3.57 3.57 3.57 3.59 -0.56 56 15 15 +15
29OCT26 31.00 C 0.00 0.00 0.00 3.24 -0.53 56 0 75 0
29OCT26 32.00 C 0.00 0.00 0.00 2.90 -0.52 57 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 2.59 -0.49 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.32 -0.43 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.04 -0.40 57 0 0 0
29OCT26 36.00 C 1.96 1.96 1.96 1.80 -0.37 57 1 2 +1
29OCT26 37.00 C 0.00 0.00 0.00 1.58 -0.34 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.39 -0.30 57 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.21 -0.24 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.06 -0.22 57 0 50 0
29OCT26 41.00 C 1.08 1.09 1.08 0.93 -0.23 57 45 45 +45
30DEC26 21.00 C 0.00 0.00 0.00 9.48 - 56 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 8.79 -0.73 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.09 -0.70 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.41 -0.69 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.80 -0.66 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.18 -0.68 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.68 -0.62 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.17 -0.62 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.71 -0.62 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.32 -0.52 57 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 3.74 -0.79 54 0 13 0
30DEC26 32.00 C 0.00 0.00 0.00 3.59 -0.53 57 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 3.26 -0.50 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.94 -0.49 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.67 -0.43 57 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 2.41 -0.43 57 0 84 0
30DEC26 37.00 C 2.42 2.42 2.42 2.18 -0.39 57 5 85 0
30DEC26 38.00 C 0.00 0.00 0.00 1.98 -0.35 56 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 1.78 -0.35 56 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.56 -0.37 56 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 1.46 -0.28 56 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.27 -0.27 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.18 -0.26 56 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.07 -0.22 56 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 0.97 -0.21 56 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.86 -0.22 56 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 0.79 -0.18 56 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 0.71 -0.16 56 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.64 -0.14 56 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 -0.16 56 0 1,108 0
30DEC26 52.50 C 0.85 0.85 0.85 0.45 -0.11 56 21 1,242 +21
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.10 56 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.09 56 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.06 56 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.05 56 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.03 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 10.01 - 56 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 9.34 -0.76 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.69 -0.75 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.09 -0.75 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.55 -0.70 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.04 -0.66 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.55 -0.63 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.08 -0.62 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.67 -0.58 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.29 -0.54 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 4.92 -0.52 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.56 -0.51 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.24 -0.46 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.93 -0.45 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.63 -0.43 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.38 -0.37 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.13 -0.37 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 2.88 -0.38 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 2.68 -0.33 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.49 -0.30 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.30 -0.30 55 0 0 0
30MAR27 42.00 C 2.41 2.41 2.41 2.12 -0.29 55 4 8 +4
30MAR27 43.00 C 2.49 2.49 2.49 1.98 -0.25 55 1 0 -1
30MAR27 44.00 C 0.00 0.00 0.00 1.84 -0.23 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.70 -0.23 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.56 -0.23 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.45 -0.20 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.35 -0.18 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.25 -0.18 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.15 -0.18 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.96 -0.13 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.79 -0.13 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 -0.10 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.55 -0.09 55 0 59 0
30MAR27 62.50 C 0.88 0.88 0.88 0.46 -0.07 55 3 191 +3
29JUN27 21.00 C 0.00 0.00 0.00 10.64 - 56 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 9.99 -0.76 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.38 -0.74 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 8.86 -0.69 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.30 -0.70 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.76 -0.72 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.29 -0.74 54 0 28 0
29JUN27 28.00 C 0.00 0.00 0.00 6.87 -0.69 54 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 6.46 -0.67 55 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.07 -0.65 54 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 5.74 -0.60 55 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.41 -0.57 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.10 -0.54 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.81 -0.52 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.54 -0.50 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.25 -0.51 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.01 -0.50 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.77 -0.50 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.53 -0.53 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.30 -0.55 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.12 -0.50 55 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 2.94 -0.47 55 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 2.76 -0.47 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.58 -0.47 55 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.43 -0.45 55 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.30 -0.40 55 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.17 -0.38 55 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 -0.39 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.90 -0.39 54 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.79 -0.37 55 0 27 0
TOTAL CALL 466 20,090 +199
30JUL26 21.00 P 0.00 0.00 0.00 0.02 - 64 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 94 0
30JUL26 24.00 P 0.14 0.15 0.14 0.15 +0.04 61 32 131 +32
30JUL26 25.00 P 0.26 0.26 0.26 0.27 +0.07 61 32 203 +32
30JUL26 26.00 P 0.39 0.46 0.39 0.45 +0.12 61 52 150 +22
30JUL26 27.00 P 0.60 0.72 0.60 0.69 +0.17 60 70 197 -6
30JUL26 28.00 P 1.03 1.18 1.00 1.03 +0.24 60 15 211 -4
30JUL26 29.00 P 1.32 1.56 1.32 1.54 +0.40 63 10 259 0
30JUL26 30.00 P 2.07 2.07 2.07 2.02 +0.43 62 2 568 -2
30JUL26 31.00 P 2.69 2.74 2.69 2.70 +0.56 64 2 110 +2
30JUL26 32.00 P 3.33 3.33 3.33 3.40 +0.64 65 1 89 0
30JUL26 33.00 P 4.20 4.48 4.20 4.18 +0.85 67 2 281 0
30JUL26 34.00 P 0.00 0.00 0.00 5.02 +0.84 69 0 577 0
30JUL26 35.00 P 0.00 0.00 0.00 5.87 +0.88 69 1 84 -1
30JUL26 36.00 P 0.00 0.00 0.00 6.83 +0.99 74 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 7.76 +0.95 77 0 213 0
30JUL26 38.00 P 0.00 0.00 0.00 8.56 +0.80 67 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 9.57 +0.72 73 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 10.77 +1.10 95 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 11.67 +1.02 93 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 12.49 +0.94 77 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 13.68 +1.04 104 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 14.48 +0.96 84 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 15.50 +1.00 91 0 40 0
30JUL26 46.00 P 0.00 0.00 0.00 16.44 +0.94 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.44 +0.94 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.44 +0.94 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 19.50 +1.00 106 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 20.44 +0.94 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.15 - 60 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.24 +0.05 59 0 50 0
28AUG26 23.00 P 0.35 0.35 0.35 0.37 +0.08 59 1 40 +1
28AUG26 24.00 P 0.55 0.57 0.55 0.54 +0.11 59 6 6 +6
28AUG26 25.00 P 0.65 0.82 0.65 0.76 +0.14 59 4 55 +3
28AUG26 26.00 P 0.00 0.00 0.00 1.04 +0.18 59 0 85 0
28AUG26 27.00 P 0.00 0.00 0.00 1.37 +0.22 59 0 92 0
28AUG26 28.00 P 1.86 1.86 1.86 1.78 +0.29 59 2 70 +2
28AUG26 29.00 P 2.22 2.34 2.22 2.26 +0.33 59 3 149 0
28AUG26 30.00 P 2.84 2.84 2.84 2.86 +0.44 60 1 374 +1
28AUG26 31.00 P 0.00 0.00 0.00 3.49 +0.51 61 0 188 0
28AUG26 32.00 P 0.00 0.00 0.00 4.08 +0.41 60 0 92 0
28AUG26 33.00 P 4.39 4.39 4.39 4.83 +0.54 61 5 220 0
28AUG26 34.00 P 0.00 0.00 0.00 5.66 +0.87 64 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 6.49 +0.68 65 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 7.33 +0.71 66 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 8.20 +0.74 67 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 9.11 +0.87 69 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 10.02 +0.91 70 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 10.98 +0.98 73 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 11.87 +0.95 73 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 12.72 +0.89 69 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 13.68 +0.90 71 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 14.73 +1.00 77 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 15.59 +0.88 71 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.63 +0.96 77 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.45 +0.89 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.53 +0.92 75 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.50 +0.91 74 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.56 +1.00 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 56 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.01 58 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.02 57 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.03 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.03 57 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
29SEP26 22.00 P 0.46 0.46 0.46 0.47 +0.07 57 28 67 +28
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.10 57 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 +0.12 57 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.14 56 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.19 56 0 60 0
29SEP26 27.00 P 2.02 2.02 2.02 1.87 +0.23 56 13 53 +13
29SEP26 28.00 P 0.00 0.00 0.00 2.35 +0.31 57 0 104 0
29SEP26 29.00 P 2.87 2.87 2.87 2.86 +0.36 57 5 168 +5
29SEP26 30.00 P 0.00 0.00 0.00 3.44 +0.42 58 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.07 +0.48 59 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 4.73 +0.51 59 0 99 0
29SEP26 33.00 P 0.00 0.00 0.00 5.44 +0.55 60 0 101 0
29SEP26 34.00 P 0.00 0.00 0.00 6.19 +0.59 61 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 6.96 +0.65 61 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 7.77 +0.67 62 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 8.60 +0.74 63 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 9.47 +0.80 64 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 10.35 +0.84 65 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 11.26 +0.86 66 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 12.10 +0.81 65 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 13.00 +0.81 65 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 14.05 +1.00 70 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 14.91 +0.94 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.84 +0.83 68 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.75 +0.80 68 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.68 +0.91 67 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 18.54 +0.83 62 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 19.53 +0.86 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.64 +1.01 72 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.02 +0.97 70 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 25.46 +0.95 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.94 +0.94 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.44 +0.94 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.94 +0.94 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.54 +1.04 92 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.94 +0.94 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.44 +0.94 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.03 +1.03 101 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.49 +0.99 100 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.98 +0.98 102 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 50.44 +0.94 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 53.03 +1.03 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.44 +0.94 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.98 +0.98 113 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 60.44 +0.94 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.52 - 56 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.70 +0.10 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.92 +0.12 56 0 0 0
29OCT26 24.00 P 1.25 1.25 1.25 1.19 +0.15 56 1 3 +1
29OCT26 25.00 P 1.48 1.48 1.47 1.51 +0.20 56 74 74 +74
29OCT26 26.00 P 0.00 0.00 0.00 1.86 +0.21 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.29 +0.27 56 0 5 0
29OCT26 28.00 P 0.00 0.00 0.00 2.77 +0.32 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 3.29 +0.36 56 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 3.90 +0.44 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.53 +0.49 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.21 +0.51 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.90 +0.50 59 0 45 0
29OCT26 34.00 P 0.00 0.00 0.00 6.54 +0.46 58 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 7.29 +0.49 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.14 +0.59 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.95 +0.63 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.80 +0.66 62 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.65 +0.69 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.54 +0.73 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.35 +0.67 62 0 0 0
30DEC26 21.00 P 0.97 0.97 0.97 0.99 - 55 22 22 -
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.14 55 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 +0.15 55 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 +0.18 55 0 125 0
30DEC26 25.00 P 2.11 2.11 2.11 2.29 +0.21 55 1 553 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.71 +0.24 54 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 3.16 +0.26 54 0 18 0
30DEC26 28.00 P 3.63 3.77 3.63 3.67 +0.31 54 10 64 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 +0.35 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.82 +0.43 55 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 5.42 +0.44 55 0 65 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 +0.50 55 0 24 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 +0.31 55 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 7.52 +0.65 56 0 206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.25 +0.51 55 0 94 0
30DEC26 36.00 P 0.00 0.00 0.00 9.03 +0.55 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 9.82 +0.55 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.61 +0.57 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 11.50 +0.64 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 12.28 +0.61 57 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 13.11 +0.61 56 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 14.02 +0.68 57 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 14.86 +0.66 57 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 15.74 +0.67 57 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 16.66 +0.69 58 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 17.59 +0.73 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.46 +0.70 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.38 +0.71 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.33 +0.74 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 21.30 +0.85 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 23.64 +0.80 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 25.99 +0.79 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 28.42 +0.85 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.81 +0.84 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.22 +0.84 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.64 +0.85 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.08 +0.87 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.52 +0.88 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.10 +1.01 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.60 +1.01 71 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.51 - 54 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.81 +0.18 54 0 86 0
30MAR27 23.00 P 0.00 0.00 0.00 2.18 +0.23 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.54 +0.22 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.98 +0.28 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.42 +0.29 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.91 +0.34 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.42 +0.35 53 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.95 +0.36 53 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.54 +0.38 53 0 38 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 +0.41 53 0 46 0
30MAR27 32.00 P 0.00 0.00 0.00 6.82 +0.26 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 7.43 +0.33 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 8.17 +0.44 53 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.92 +0.47 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.64 +0.46 53 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 10.46 +0.54 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 11.23 +0.53 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 12.04 +0.55 54 0 3 0
30MAR27 40.00 P 13.45 13.45 13.45 12.85 +0.56 54 1 0 -1
30MAR27 41.00 P 0.00 0.00 0.00 13.67 +0.58 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.51 +0.59 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.37 +0.60 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.23 +0.62 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.10 +0.63 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.98 +0.64 55 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 18.86 +0.65 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.79 +0.69 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.68 +0.67 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.63 +0.72 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.94 +0.76 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.21 +0.71 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.63 +0.78 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.94 +0.73 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.34 +0.75 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.08 - 55 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 2.33 -0.02 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.86 +0.19 55 0 20 0
29JUN27 24.00 P 3.32 3.32 3.32 3.32 +0.25 55 14 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.79 +0.27 55 0 187 0
29JUN27 26.00 P 4.22 4.29 4.22 4.27 +0.36 55 2 297 +2
29JUN27 27.00 P 0.00 0.00 0.00 4.78 +0.28 55 0 127 0
29JUN27 28.00 P 5.22 5.22 5.22 5.35 +0.43 55 1 6 +1
29JUN27 29.00 P 0.00 0.00 0.00 5.93 +0.36 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.35 +0.06 54 1 1 +1
29JUN27 31.00 P 0.00 0.00 0.00 7.17 +0.42 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.82 +0.44 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 8.50 +0.48 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 9.21 +0.51 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.88 +0.45 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 10.59 +0.45 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 11.36 +0.48 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 12.10 +0.48 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.89 +0.52 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 13.68 +0.53 56 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 14.48 +0.53 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 15.29 +0.56 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.11 +0.57 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 16.94 +0.57 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.79 +0.60 56 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 18.64 +0.60 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.51 +0.63 56 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 20.42 +0.67 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.29 +0.69 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.17 +0.70 57 0 0 0
TOTAL PUT 414 17,963 +213
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$ 7.29
30JUL26 4.40 C 0.00 0.00 0.00 2.90 +0.95 81 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.80 +0.95 77 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.70 +0.94 73 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.60 +0.93 69 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.50 +0.93 65 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.40 +0.93 61 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 +0.96 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.94 69 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.83 +0.92 74 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 +0.81 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 +0.83 80 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 1.16 +0.71 68 0 207 0
30JUL26 6.50 C 0.92 0.92 0.92 0.99 +0.65 72 1 167 0
30JUL26 6.75 C 0.00 0.00 0.00 0.83 +0.58 73 0 70 0
30JUL26 7.00 C 0.45 0.49 0.45 0.64 +0.46 67 16 89 +15
30JUL26 7.25 C 0.33 0.50 0.33 0.54 +0.41 72 71 227 +69
30JUL26 7.50 C 0.25 0.40 0.24 0.43 +0.34 72 90 220 +74
30JUL26 7.75 C 0.21 0.27 0.21 0.33 +0.27 71 11 120 +10
30JUL26 8.00 C 0.12 0.21 0.12 0.26 +0.22 72 4 194 0
30JUL26 8.25 C 0.09 0.21 0.09 0.19 +0.16 70 29 139 +5
30JUL26 8.50 C 0.14 0.18 0.14 0.15 +0.13 71 35 40 -3
30JUL26 8.75 C 0.09 0.13 0.09 0.11 +0.10 71 514 565 +384
30JUL26 9.00 C 0.07 0.11 0.06 0.08 +0.07 71 654 715 +652
30JUL26 9.25 C 0.00 0.00 0.00 0.06 +0.05 71 0 186 0
30JUL26 9.50 C 0.06 0.06 0.06 0.04 +0.03 70 15 145 -15
30JUL26 9.75 C 0.00 0.00 0.00 0.03 +0.02 71 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.92 +0.93 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.82 +0.92 64 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.70 +0.90 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.60 +0.89 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.50 +0.87 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.41 +0.87 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 +0.87 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 +0.84 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.87 +0.81 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.74 +0.84 72 0 0 0
28AUG26 6.00 C 1.19 1.19 1.19 1.51 +0.74 66 5 15 -5
28AUG26 6.25 C 0.99 0.99 0.99 1.38 +0.74 72 1 16 +1
28AUG26 6.50 C 0.00 0.00 0.00 1.20 +0.66 70 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.05 +0.60 70 0 24 0
28AUG26 7.00 C 0.72 0.72 0.72 0.90 +0.53 68 20 30 0
28AUG26 7.25 C 0.58 0.58 0.58 0.76 +0.46 67 15 27 0
28AUG26 7.50 C 0.49 0.60 0.47 0.66 +0.42 67 18 86 +16
28AUG26 7.75 C 0.00 0.00 0.00 0.57 +0.38 68 0 43 0
28AUG26 8.00 C 0.30 0.51 0.30 0.48 +0.33 68 33 107 +31
28AUG26 8.25 C 0.23 0.34 0.23 0.41 +0.29 68 32 61 +8
28AUG26 8.50 C 0.27 0.35 0.27 0.34 +0.24 67 17 80 +2
28AUG26 8.75 C 0.00 0.00 0.00 0.29 +0.21 68 0 158 0
28AUG26 9.00 C 0.20 0.24 0.20 0.24 +0.18 67 7 125 +6
28AUG26 9.25 C 0.00 0.00 0.00 0.20 +0.15 67 0 141 0
28AUG26 9.50 C 0.17 0.17 0.17 0.16 +0.12 67 15 31 +14
28AUG26 9.75 C 0.00 0.00 0.00 0.14 +0.11 68 0 16 0
28AUG26 10.00 C 0.13 0.14 0.13 0.11 +0.09 67 35 55 +20
28AUG26 10.50 C 0.13 0.13 0.13 0.08 +0.07 68 31 28 +21
28AUG26 11.00 C 0.08 0.08 0.08 0.05 +0.04 67 1 2 +1
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.03 69 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.00 +0.98 78 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.83 +0.90 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.76 +0.88 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.67 +0.91 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 +0.88 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 +0.89 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.83 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 +0.81 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.85 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.75 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.68 60 0 0 0
29SEP26 6.25 C 1.42 1.42 1.42 1.43 +0.64 60 1 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 +0.63 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.56 62 0 2 0
29SEP26 7.00 C 0.77 0.88 0.77 1.04 +0.54 63 4 19 0
29SEP26 7.25 C 0.70 0.75 0.70 0.93 +0.49 64 4 17 +2
29SEP26 7.50 C 0.62 0.80 0.62 0.80 +0.42 62 36 63 +33
29SEP26 7.75 C 0.54 0.56 0.54 0.73 +0.41 64 30 45 +30
29SEP26 8.00 C 0.52 0.54 0.50 0.65 +0.38 65 16 41 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.57 +0.34 65 0 581 0
29SEP26 8.50 C 0.41 0.50 0.41 0.50 +0.31 65 31 1,107 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.44 +0.28 65 0 300 0
29SEP26 9.00 C 0.35 0.35 0.35 0.38 +0.24 64 10 2,290 -10
29SEP26 9.25 C 0.00 0.00 0.00 0.33 +0.22 64 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.19 65 0 43 0
29SEP26 9.75 C 0.29 0.29 0.29 0.25 +0.17 64 10 35 +10
29SEP26 10.00 C 0.22 0.22 0.22 0.22 +0.15 65 100 147 +100
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.11 64 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.09 64 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.07 64 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.06 65 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.04 64 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 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 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 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 80 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.94 +0.96 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.80 +0.90 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.72 +0.90 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.66 +0.91 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.59 +0.92 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.50 +0.90 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.30 +0.85 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.10 +0.83 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.92 +0.80 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.70 +0.70 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.54 +0.66 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.44 +0.66 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.30 +0.61 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.16 +0.56 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.05 +0.52 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.94 +0.47 62 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.84 +0.42 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.76 +0.40 62 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.68 +0.37 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.61 +0.34 62 0 0 0
29OCT26 8.75 C 0.56 0.56 0.56 0.54 +0.31 62 2 2 +2
30DEC26 4.40 C 0.00 0.00 0.00 3.13 +0.95 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.04 +0.94 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.96 +0.93 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.88 +0.92 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.80 +0.92 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.72 +0.91 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 +0.89 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 +0.87 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 +0.82 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.07 +0.77 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 +0.74 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.76 +0.71 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.62 +0.62 59 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 +0.62 59 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 +0.58 60 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.57 61 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.16 +0.52 60 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 1.07 +0.50 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 +0.45 60 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.42 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.82 +0.40 60 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.75 +0.37 60 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.34 59 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 +0.32 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.30 60 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 +0.28 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 +0.25 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 +0.22 59 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 +0.18 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.16 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 +0.13 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.11 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.09 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.08 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.07 59 0 45 0
30DEC26 14.50 C 0.10 0.15 0.10 0.09 +0.06 59 2 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.05 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.05 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 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 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 3.21 +0.86 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.14 +0.86 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.01 +0.80 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.00 +0.86 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.91 +0.84 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.86 +0.85 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 +0.80 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.56 +0.76 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.40 +0.74 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.24 +0.71 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.10 +0.69 57 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.96 +0.66 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 +0.64 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.71 +0.62 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.59 +0.58 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.48 +0.52 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.44 +0.56 59 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 1.34 +0.53 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 +0.46 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 +0.45 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.09 +0.46 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.02 +0.44 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 +0.42 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 +0.40 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 +0.38 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 +0.35 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 +0.34 58 0 0 0
30MAR27 10.50 C 0.61 0.61 0.61 0.63 +0.31 59 1 0 -1
30MAR27 11.00 C 0.00 0.00 0.00 0.54 +0.27 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 +0.24 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 +0.21 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 +0.19 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 +0.17 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.15 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 +0.13 58 0 0 0
30MAR27 14.50 C 0.21 0.29 0.21 0.21 +0.12 58 181 231 +181
29JUN27 4.40 C 0.00 0.00 0.00 3.31 +0.82 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.27 +0.84 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.20 +0.84 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.13 +0.83 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.06 +0.82 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.95 +0.77 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.90 +0.78 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.73 +0.75 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.58 +0.74 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.43 +0.71 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.29 +0.69 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.16 +0.66 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.08 +0.67 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.98 +0.68 59 0 0 0
29JUN27 7.00 C 1.62 1.73 1.62 1.87 +0.66 58 2 2 +2
29JUN27 7.25 C 0.00 0.00 0.00 1.76 +0.63 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.66 +0.60 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 +0.58 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.48 +0.55 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 +0.53 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 +0.50 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 +0.46 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.44 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.11 +0.43 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.04 +0.40 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.99 +0.39 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 +0.37 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 +0.34 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 +0.31 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 +0.28 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 +0.26 57 0 16 0
29JUN27 12.50 C 0.50 0.54 0.50 0.53 +0.24 57 2 33 +2
TOTAL CALL 2,102 13,257 +1,688
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 -0.01 81 0 32 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.04 68 0 77 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.07 68 0 375 0
30JUL26 5.75 P 0.07 0.07 0.07 0.05 -0.10 73 6 131 0
30JUL26 6.00 P 0.14 0.14 0.10 0.07 -0.17 69 146 335 +7
30JUL26 6.25 P 0.23 0.23 0.10 0.11 -0.24 68 60 105 -1
30JUL26 6.50 P 0.26 0.26 0.19 0.17 -0.32 68 8 234 +4
30JUL26 6.75 P 0.35 0.39 0.28 0.25 -0.38 69 61 50 -1
30JUL26 7.00 P 0.51 0.51 0.38 0.34 -0.51 68 65 145 +60
30JUL26 7.25 P 0.00 0.00 0.00 0.46 -0.59 68 0 136 0
30JUL26 7.50 P 0.66 0.66 0.66 0.61 -0.66 69 15 114 +3
30JUL26 7.75 P 0.00 0.00 0.00 0.78 -0.71 71 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 0.97 -0.75 73 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 -0.78 75 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.38 -0.81 78 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 -0.83 80 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 1.77 -0.90 68 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 -0.87 83 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.23 -0.93 66 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.51 -0.94 83 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.79 -0.91 98 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.21 -0.99 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.71 -0.99 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.24 -0.96 107 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.75 -0.95 120 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.24 -0.96 123 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.75 -0.95 135 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.04 61 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.06 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 -0.06 65 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.06 69 0 15 0
28AUG26 5.25 P 0.08 0.08 0.08 0.07 -0.09 67 15 15 0
28AUG26 5.50 P 0.13 0.13 0.11 0.10 -0.13 66 3 34 +3
28AUG26 5.75 P 0.17 0.17 0.17 0.14 -0.17 66 2 47 -2
28AUG26 6.00 P 0.00 0.00 0.00 0.19 -0.22 65 0 137 0
28AUG26 6.25 P 0.34 0.36 0.34 0.26 -0.28 65 2 34 +2
28AUG26 6.50 P 0.00 0.00 0.00 0.34 -0.34 65 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 0.44 -0.39 65 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.55 -0.47 65 0 26 0
28AUG26 7.25 P 0.86 0.86 0.81 0.69 -0.52 66 18 20 +15
28AUG26 7.50 P 0.00 0.00 0.00 0.83 -0.58 66 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 -0.63 67 0 48 0
28AUG26 8.00 P 0.00 0.00 0.00 1.18 -0.65 69 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 -0.69 71 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 -0.75 69 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.74 -0.78 70 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 1.95 -0.80 71 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 -0.77 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 -0.81 76 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.64 -0.81 78 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.82 -0.88 72 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.35 -0.85 84 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.81 -0.89 84 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.26 -0.94 79 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.75 -0.95 83 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.27 -0.93 93 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.76 -0.94 96 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.05 62 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.05 64 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.06 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.06 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.07 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.08 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.08 65 0 4 0
29SEP26 5.25 P 0.16 0.16 0.16 0.14 -0.11 65 50 35 -15
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.16 62 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.19 63 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.23 63 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 -0.29 63 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 -0.34 62 0 70 0
29SEP26 6.75 P 0.60 0.60 0.60 0.58 -0.38 63 1 62 -1
29SEP26 7.00 P 0.00 0.00 0.00 0.69 -0.45 62 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.49 64 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 -0.53 64 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.61 62 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.64 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 -0.65 65 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.66 67 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 -0.69 67 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.72 68 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.74 68 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.76 69 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.76 70 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.78 70 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.84 71 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 -0.83 75 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.33 -0.87 76 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.81 -0.89 78 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.29 -0.91 79 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 -0.94 78 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.21 -0.99 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 -0.96 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.21 -0.99 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 -0.96 87 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.23 -0.97 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.73 -0.97 90 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.23 -0.97 93 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.73 -0.97 96 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.23 -0.97 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.73 -0.97 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.23 -0.97 104 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.74 -0.96 110 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.24 -0.96 112 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.73 -0.97 111 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.73 -0.97 115 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.73 -0.97 120 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.74 -0.96 127 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.74 -0.96 131 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 -0.07 62 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 -0.07 62 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 -0.08 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.09 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.12 -0.10 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.14 -0.10 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.18 -0.13 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.23 -0.17 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.30 -0.20 61 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.37 -0.24 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.45 -0.29 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.55 -0.35 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.66 -0.38 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.79 -0.44 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 -0.48 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.07 -0.53 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.21 -0.58 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.42 -0.58 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.56 -0.64 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.76 -0.66 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.96 -0.67 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.09 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.09 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.09 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.11 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.12 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.13 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.13 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.16 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.18 59 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.22 59 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 -0.28 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 -0.29 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 -0.33 57 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 -0.37 58 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.42 57 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 -0.47 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.50 58 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.53 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 -0.57 58 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 -0.57 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 -0.60 60 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.64 59 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 -0.67 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 -0.65 61 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 -0.70 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 -0.72 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.10 -0.73 61 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 -0.78 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 -0.82 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 -0.92 60 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.84 -0.86 60 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.30 -0.91 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.76 -0.95 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.24 -0.96 58 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.74 -0.96 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.25 -0.95 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.74 -0.96 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.24 -0.96 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.73 -0.97 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.23 -0.97 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.73 -0.97 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.24 -0.96 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.74 -0.96 78 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.24 -0.96 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.74 -0.96 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.24 -0.96 84 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.74 -0.96 86 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.74 -0.96 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.74 -0.96 93 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.10 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.11 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.12 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.12 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.14 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.14 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.15 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 -0.17 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 -0.21 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 -0.24 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 -0.26 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.30 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 -0.32 57 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.35 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 -0.42 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 -0.44 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 -0.47 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 -0.49 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.76 -0.52 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.98 -0.50 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 -0.53 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 -0.55 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 -0.56 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 -0.63 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 -0.64 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 -0.61 60 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.34 -0.59 62 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 -0.66 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.13 -0.69 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.56 -0.75 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.00 -0.75 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.45 -0.78 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.91 -0.80 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.33 -0.88 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.85 -0.85 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.29 -0.91 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 -0.13 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.13 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.14 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 -0.16 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.15 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 -0.16 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 -0.17 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.18 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 -0.19 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.76 -0.21 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 -0.23 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 -0.29 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.07 -0.31 56 0 0 0
29JUN27 6.75 P 1.30 1.30 1.30 1.20 -0.37 56 1 1 +1
29JUN27 7.00 P 0.00 0.00 0.00 1.33 -0.39 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.46 -0.43 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.60 -0.43 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 -0.47 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.92 -0.50 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.09 -0.51 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.26 -0.54 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.49 -0.51 57 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.67 -0.52 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.86 -0.54 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.04 -0.56 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.24 -0.57 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.47 -0.55 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.80 -0.65 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.22 -0.67 57 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.67 -0.68 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.10 -0.71 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.54 -0.73 59 0 0 0
TOTAL PUT 453 10,696 +75
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$ 6.68
30JUL26 4.70 C 0.00 0.00 0.00 1.99 +0.07 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.89 +0.07 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.79 +0.07 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.69 +0.07 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.44 +0.06 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.19 +0.09 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.70 +0.09 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 +0.07 22 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.13 +0.03 23 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 114 0
30JUL26 7.25 C 0.02 0.02 0.02 0.02 +0.01 25 35 97 +35
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 28 36 178 +36
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 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 1.99 +0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.96 +0.08 22 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.73 +0.08 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.20 +0.02 22 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 5 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 +0.07 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.91 +0.07 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 +0.07 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 +0.07 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 +0.07 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 +0.10 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.97 +0.09 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 +0.09 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.08 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 +0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 +0.05 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.01 +0.07 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.92 +0.08 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.81 +0.07 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.71 +0.07 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.46 +0.07 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.22 +0.10 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.98 +0.10 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.75 +0.09 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.55 +0.08 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.38 +0.05 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.02 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.01 +0.07 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 +0.08 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 +0.07 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 +0.07 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.06 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 +0.10 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 +0.10 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.06 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.04 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.03 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.01 20 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 +0.07 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.92 +0.08 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 +0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.71 +0.07 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 +0.07 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 +0.07 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.00 +0.08 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.80 +0.06 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 +0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 19 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 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.01 +0.07 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.92 +0.08 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.06 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 +0.08 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 +0.06 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 +0.07 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.08 +0.06 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 +0.04 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 +0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
29JUN27 8.00 C 0.17 0.17 0.17 0.16 +0.02 21 8 8 +8
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 20 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 79 1,287 +79
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 44 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 0.00 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 -0.04 24 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.36 -0.07 23 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.58 -0.08 24 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.82 -0.09 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.35 -0.06 53 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.60 -0.06 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.84 -0.07 62 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 -0.06 72 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.34 -0.07 73 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 -0.06 84 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.85 -0.06 89 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.10 -0.06 94 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.35 -0.06 99 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 -0.02 22 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.25 -0.05 22 0 84 0
28AUG26 7.00 P 0.00 0.00 0.00 0.42 -0.06 23 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.60 -0.09 21 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.35 -0.06 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.60 -0.06 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.84 -0.07 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.10 -0.06 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.34 -0.07 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 -0.06 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.85 -0.06 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.10 -0.06 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.35 -0.06 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.03 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.04 22 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.04 22 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.07 21 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 -0.07 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 -0.07 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.06 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.06 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.08 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 -0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.43 -0.06 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.61 -0.08 20 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.82 -0.07 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.03 -0.09 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.26 -0.05 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.04 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.05 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.06 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.08 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 -0.08 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 -0.09 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 -0.06 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 -0.07 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.96 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.95 -0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 21 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 0.04 -0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.04 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.04 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 -0.05 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.06 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 -0.08 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 -0.07 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.06 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.07 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.96 -0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.95 -0.08 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.36 -0.03 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.48 -0.03 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 -0.04 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 -0.04 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 -0.05 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.55 -0.05 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 -0.06 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.00 -0.07 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.47 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 -0.08 0 0 0 0
TOTAL PUT 0 1,939 0
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$ 24.32
30JUL26 16.00 C 0.00 0.00 0.00 8.46 +1.54 105 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.86 +1.44 67 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.35 +1.48 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.99 +1.61 90 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.49 +1.60 84 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.00 +1.54 79 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.50 +1.54 73 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.04 +1.53 71 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.53 +1.45 64 0 3 0
30JUL26 21.00 C 0.00 0.00 0.00 3.43 +1.14 41 0 21 0
30JUL26 22.00 C 2.60 2.60 2.60 2.61 +0.98 45 1 135 0
30JUL26 23.00 C 1.42 1.68 1.42 1.97 +0.90 50 7 214 -5
30JUL26 24.00 C 0.86 1.32 0.81 1.37 +0.64 49 539 556 +10
30JUL26 25.00 C 0.61 0.96 0.52 0.95 +0.50 51 90 573 -2
30JUL26 26.00 C 0.53 0.53 0.50 0.61 +0.35 51 12 678 +12
30JUL26 27.00 C 0.28 0.50 0.25 0.37 +0.22 50 161 711 +52
30JUL26 28.00 C 0.18 0.29 0.18 0.22 +0.14 51 132 466 -29
30JUL26 29.00 C 0.13 0.20 0.13 0.12 +0.08 50 190 280 +61
30JUL26 30.00 C 0.09 0.16 0.09 0.07 +0.05 51 75 149 -16
30JUL26 31.00 C 0.12 0.12 0.12 0.04 +0.03 52 30 154 +30
30JUL26 32.00 C 0.05 0.08 0.05 0.02 +0.01 51 105 108 +45
30JUL26 33.00 C 0.06 0.06 0.06 0.01 0.00 51 35 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
28AUG26 16.00 C 0.00 0.00 0.00 8.55 +1.54 75 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.94 +1.41 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.58 +1.53 69 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.99 +1.40 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.57 +1.43 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.02 +1.33 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.71 +1.48 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.26 +1.42 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.76 +1.30 53 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.94 +1.18 51 0 199 0
28AUG26 22.00 C 2.49 2.49 2.49 3.06 +0.89 45 11 480 -11
28AUG26 23.00 C 0.00 0.00 0.00 2.44 +0.76 46 0 488 0
28AUG26 24.00 C 1.88 1.88 1.88 1.99 +0.71 49 19 397 +19
28AUG26 25.00 C 1.32 1.52 1.32 1.56 +0.60 50 8 324 +7
28AUG26 26.00 C 0.96 0.96 0.96 1.17 +0.48 49 15 369 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.87 +0.37 49 0 419 0
28AUG26 28.00 C 0.73 0.73 0.71 0.64 +0.29 49 35 598 0
28AUG26 29.00 C 0.46 0.57 0.46 0.46 +0.22 49 45 275 0
28AUG26 30.00 C 0.33 0.33 0.33 0.33 +0.16 49 11 202 +11
28AUG26 31.00 C 0.36 0.36 0.36 0.23 +0.12 49 15 73 0
28AUG26 32.00 C 0.00 0.00 0.00 0.16 +0.08 49 0 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.11 +0.06 49 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 8.55 +1.43 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.05 +1.39 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.58 +1.43 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.06 +1.33 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.63 +1.35 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.13 +1.24 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.74 +1.26 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.37 +1.27 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.96 +1.22 47 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.07 +0.98 43 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.52 +1.00 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 3.01 +1.03 49 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.38 +0.79 46 0 708 0
29SEP26 25.00 C 1.70 1.95 1.70 1.95 +0.67 47 3 467 0
29SEP26 26.00 C 0.00 0.00 0.00 1.61 +0.60 48 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 +0.50 47 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 +0.41 47 0 276 0
29SEP26 29.00 C 0.91 0.91 0.91 0.79 +0.34 47 3 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.61 +0.27 47 0 184 0
29SEP26 31.00 C 0.00 0.00 0.00 0.47 +0.22 47 0 167 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 +0.17 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 +0.13 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.11 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 +0.08 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.06 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.05 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.18 +1.43 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.69 +1.38 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.24 +1.35 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.83 +1.34 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.36 +1.27 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.99 +1.29 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.58 +1.24 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.16 +1.16 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.39 +1.01 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.77 +0.87 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.21 +0.88 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.75 +0.85 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.31 +0.71 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.93 +0.63 46 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.64 +0.59 47 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 1.38 +0.54 47 0 2 0
29OCT26 29.00 C 0.00 0.00 0.00 1.15 +0.49 48 0 0 0
29OCT26 30.00 C 0.86 0.86 0.86 0.94 +0.41 48 1 1 +1
29OCT26 31.00 C 0.00 0.00 0.00 0.76 +0.35 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.62 +0.30 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.89 +1.40 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.37 +1.30 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.96 +1.29 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.53 +1.25 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.15 +1.26 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.73 +1.20 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.30 +1.12 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.96 +1.11 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.67 +1.14 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.98 +1.04 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.28 +0.88 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.78 +0.86 44 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.35 +0.85 45 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.74 +0.54 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.50 +0.62 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.15 +0.56 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.84 +0.49 45 0 33 0
30DEC26 29.00 C 1.58 1.58 1.58 1.57 +0.43 45 15 58 0
30DEC26 30.00 C 1.39 1.39 1.39 1.33 +0.37 44 15 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 +0.33 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 +0.29 44 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 +0.24 44 1 41 -1
30DEC26 34.00 C 0.00 0.00 0.00 0.68 +0.21 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 +0.18 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 +0.15 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 +0.13 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 +0.11 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 +0.09 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 +0.08 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.06 44 1 34 -1
30MAR27 16.00 C 0.00 0.00 0.00 9.25 +1.34 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.70 +1.19 44 0 0 0
30MAR27 17.00 C 7.80 7.80 7.80 8.38 +1.25 46 1 2 -1
30MAR27 17.50 C 0.00 0.00 0.00 8.04 +1.27 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.61 +1.19 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 +1.17 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.95 +1.21 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.57 +1.13 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.23 +1.04 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.61 +1.04 44 0 1 0
30MAR27 22.00 C 4.84 4.84 4.84 5.06 +1.01 45 1 31 -1
30MAR27 23.00 C 0.00 0.00 0.00 4.43 +0.84 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 +0.88 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.55 +0.71 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.17 +0.67 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.90 +0.70 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.57 +0.64 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.28 +0.59 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.02 +0.54 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.79 +0.49 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.58 +0.45 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.39 +0.40 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.23 +0.36 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.08 +0.32 44 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.55 +1.30 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.13 +1.25 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.65 +1.13 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.30 +1.12 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.07 +1.22 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.67 +1.15 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.39 +1.18 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.06 +1.14 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.75 +1.13 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.15 +1.06 45 0 0 0
29JUN27 22.00 C 5.14 5.14 5.14 5.60 +0.97 45 1 3 0
29JUN27 23.00 C 4.64 4.64 4.64 5.10 +0.92 44 1 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.63 +0.85 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.21 +0.80 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.83 +0.75 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.48 +0.73 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.18 +0.69 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.87 +0.64 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.61 +0.60 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.35 +0.54 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.13 +0.52 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.93 +0.48 44 0 6 0
TOTAL CALL 1,579 13,921 +196
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.04 54 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.05 53 0 215 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.09 50 0 80 0
30JUL26 20.00 P 0.09 0.10 0.09 0.07 -0.12 51 57 191 +27
30JUL26 21.00 P 0.32 0.32 0.16 0.16 -0.24 50 186 248 +65
30JUL26 22.00 P 0.53 0.57 0.34 0.32 -0.41 49 125 361 -14
30JUL26 23.00 P 1.01 1.01 0.63 0.61 -0.59 50 53 389 +19
30JUL26 24.00 P 0.00 0.00 0.00 1.05 -0.78 51 0 237 0
30JUL26 25.00 P 1.77 1.77 1.77 1.54 -1.02 49 1 20 -1
30JUL26 26.00 P 0.00 0.00 0.00 2.30 -1.08 53 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 3.09 -1.18 55 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 3.97 -1.27 58 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.91 -1.29 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.87 -1.29 67 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.85 -1.31 73 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.79 -1.40 73 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.81 -1.38 82 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.69 -1.50 66 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.04 48 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.05 -0.07 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.08 -0.10 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 -0.13 49 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.15 -0.17 48 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.21 -0.20 49 0 220 0
28AUG26 20.00 P 0.35 0.35 0.35 0.29 -0.23 49 30 214 0
28AUG26 21.00 P 0.00 0.00 0.00 0.48 -0.33 49 0 135 0
28AUG26 22.00 P 0.85 0.85 0.77 0.76 -0.46 49 17 198 +4
28AUG26 23.00 P 1.20 1.20 1.20 1.11 -0.61 48 10 175 +10
28AUG26 24.00 P 0.00 0.00 0.00 1.54 -0.78 48 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 2.09 -0.91 48 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 2.71 -1.04 48 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 3.43 -1.19 48 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.33 -1.15 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.04 -1.34 48 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 6.09 -1.21 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.86 -1.39 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.79 -1.40 51 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.98 -1.21 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.81 -1.38 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.05 47 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.06 46 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.08 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.10 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.13 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.17 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.20 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.24 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.28 47 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 -0.37 47 0 335 0
29SEP26 22.00 P 1.10 1.10 1.10 1.06 -0.52 46 20 310 +20
29SEP26 23.00 P 1.60 1.60 1.60 1.45 -0.64 46 1 126 -1
29SEP26 24.00 P 0.00 0.00 0.00 1.95 -0.69 47 0 295 0
29SEP26 25.00 P 2.75 2.75 2.75 2.51 -0.77 47 1 130 -1
29SEP26 26.00 P 0.00 0.00 0.00 3.18 -0.92 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.88 -1.00 49 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.64 -1.08 50 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.45 -1.14 51 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.25 -1.25 50 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.20 -1.22 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.95 -1.36 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.98 -1.27 54 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.00 -1.20 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.76 -1.41 49 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.80 -1.38 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.73 -1.45 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.71 -1.47 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.75 -1.43 60 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.68 -1.50 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.69 -1.49 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.69 -1.49 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.69 -1.49 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.69 -1.49 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.68 -1.50 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.69 -1.49 68 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 -0.06 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.21 -0.08 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 -0.11 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.32 -0.14 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.39 -0.17 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.49 -0.19 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.59 -0.22 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.71 -0.26 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.99 -0.34 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.33 -0.44 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.74 -0.56 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.22 -0.62 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.88 -0.69 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.55 -0.75 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.15 -0.93 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.92 -0.96 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.72 -1.02 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.55 -1.06 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.43 -1.07 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.32 -1.07 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.14 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.16 44 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.19 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 -0.22 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.26 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.29 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 -0.33 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 -0.32 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 -0.35 44 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.35 -0.41 44 0 247 0
30DEC26 22.00 P 1.85 1.85 1.85 1.75 -0.50 45 5 411 +5
30DEC26 23.00 P 0.00 0.00 0.00 2.19 -0.56 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 2.69 -0.77 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.27 -0.74 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 3.88 -0.84 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.54 -0.93 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.25 -0.99 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.03 -1.01 46 0 13 0
30DEC26 30.00 P 7.00 7.00 7.00 6.81 -1.06 47 5 5 +5
30DEC26 31.00 P 0.00 0.00 0.00 7.67 -1.09 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 -1.12 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.36 -1.19 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.32 -1.09 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.15 -1.24 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.05 -1.23 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.99 -1.23 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.87 -1.32 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.79 -1.39 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.77 -1.41 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.83 -1.37 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.76 -1.43 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 -0.15 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.18 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.20 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 -0.22 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 -0.26 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 -0.26 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 -0.28 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.30 -0.30 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.44 -0.35 44 0 21 0
30MAR27 21.00 P 1.93 1.93 1.93 1.80 -0.40 44 1 1 +1
30MAR27 22.00 P 0.00 0.00 0.00 2.21 -0.47 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.67 -0.54 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.18 -0.71 43 0 21 0
30MAR27 25.00 P 0.00 0.00 0.00 3.74 -0.69 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.46 -0.68 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.04 -0.82 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.85 -0.76 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.57 -0.81 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.25 -0.94 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.04 -0.97 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.84 -1.07 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.79 -0.94 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.53 -1.12 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 -1.18 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 -0.19 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 0.81 -0.21 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.92 -0.25 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 -0.25 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.21 -0.29 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.36 -0.29 44 0 0 0
29JUN27 19.00 P 1.60 1.60 1.60 1.53 -0.30 44 1 1 +1
29JUN27 19.50 P 0.00 0.00 0.00 1.70 -0.32 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.33 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.25 -0.38 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.65 -0.48 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.16 -0.49 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.65 -0.58 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.21 -0.65 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.81 -0.71 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.48 -0.76 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.17 -0.82 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.87 -0.89 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.67 -0.87 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.43 -0.96 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.21 -1.00 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.99 -1.00 44 0 3 0
TOTAL PUT 513 7,225 +140
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$ 43.98
10JUL26 31.00 C 0.00 0.00 0.00 12.99 - 174 0 0 -
10JUL26 32.00 C 0.00 0.00 0.00 11.99 +3.50 159 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 10.99 +3.50 144 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 9.99 +3.49 130 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 8.99 +3.48 116 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 7.99 +3.45 103 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 6.99 +3.40 90 0 0 0
10JUL26 38.00 C 3.90 5.06 3.89 5.98 +3.28 0 30 4 0
10JUL26 39.00 C 0.00 0.00 0.00 4.99 +3.06 64 0 122 0
10JUL26 40.00 C 1.45 3.90 1.45 4.05 +2.76 81 82 202 -15
10JUL26 41.00 C 0.72 3.60 0.72 3.13 +2.31 79 251 1,139 -76
10JUL26 42.00 C 0.48 2.37 0.48 2.30 +1.82 79 487 739 -279
10JUL26 43.00 C 0.36 2.00 0.35 1.59 +1.31 79 957 1,388 +239
10JUL26 44.00 C 0.24 1.46 0.24 1.08 +0.93 83 680 814 -189
10JUL26 45.00 C 0.12 0.98 0.12 0.71 +0.63 87 474 1,653 -42
10JUL26 46.00 C 0.08 0.64 0.08 0.44 +0.40 89 689 2,589 +40
10JUL26 47.00 C 0.10 0.40 0.10 0.28 +0.26 93 231 2,190 -22
10JUL26 48.00 C 0.09 0.22 0.09 0.18 +0.17 97 45 1,866 -30
10JUL26 49.00 C 0.09 0.12 0.09 0.11 +0.10 99 62 543 0
10JUL26 50.00 C 0.02 0.10 0.02 0.07 +0.06 103 38 579 +31
10JUL26 52.50 C 0.00 0.00 0.00 0.03 +0.02 116 0 153 0
10JUL26 55.00 C 0.01 0.01 0.01 0.01 0.00 122 21 160 +21
10JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 13.20 - 141 0 0 -
17JUL26 32.00 C 0.00 0.00 0.00 12.02 - 86 0 0 -
17JUL26 33.00 C 0.00 0.00 0.00 11.13 - 109 0 0 -
17JUL26 34.00 C 0.00 0.00 0.00 10.18 +3.60 107 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 9.03 +3.38 68 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 8.14 +3.36 82 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 7.11 +3.17 69 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 6.37 +3.21 84 0 0 0
17JUL26 39.00 C 5.50 5.50 5.50 5.46 +3.00 79 1 150 0
17JUL26 40.00 C 2.38 4.00 2.38 4.44 +2.56 66 65 55 +25
17JUL26 41.00 C 1.40 3.20 1.40 3.66 +2.25 66 60 685 +18
17JUL26 42.00 C 1.03 3.20 1.03 2.98 +1.93 66 430 393 +25
17JUL26 43.00 C 0.92 2.82 0.92 2.45 +1.69 69 343 311 +80
17JUL26 44.00 C 0.65 2.00 0.65 1.88 +1.33 68 257 323 +57
17JUL26 45.00 C 0.41 1.82 0.41 1.47 +1.08 69 391 523 +19
17JUL26 46.00 C 0.40 1.35 0.40 1.18 +0.91 71 293 330 +125
17JUL26 47.00 C 0.29 1.06 0.29 0.91 +0.73 72 383 188 +106
17JUL26 48.00 C 0.25 0.88 0.25 0.71 +0.59 74 165 149 +5
17JUL26 49.00 C 0.15 0.56 0.15 0.54 +0.45 75 108 208 +31
17JUL26 50.00 C 0.10 0.53 0.10 0.43 +0.37 77 136 528 +41
17JUL26 52.50 C 0.00 0.00 0.00 0.23 +0.21 80 0 177 0
17JUL26 55.00 C 0.00 0.00 0.00 0.13 +0.12 85 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.08 +0.07 89 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.05 +0.04 94 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.02 97 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 23.22 +3.72 172 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.23 +3.73 163 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 20.98 +3.48 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.22 +3.72 143 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.24 +3.73 137 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.24 +3.73 129 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.24 +3.73 121 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.24 +3.72 113 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 15.26 +3.73 107 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.04 +3.50 58 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.20 +3.63 87 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.02 +3.41 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.13 +3.45 65 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.40 +3.61 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.10 +3.11 50 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.14 +2.96 49 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 7.27 +2.85 53 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 6.54 +2.81 59 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 5.73 +2.62 59 0 667 0
30JUL26 40.00 C 2.91 5.55 2.91 4.98 +2.41 59 3,969 8,066 +3,780
30JUL26 41.00 C 2.15 4.85 2.15 4.31 +2.17 59 406 1,065 +214
30JUL26 42.00 C 2.05 4.15 2.05 3.70 +1.97 60 355 1,603 +28
30JUL26 43.00 C 1.72 3.43 1.68 3.15 +1.75 60 673 3,838 -95
30JUL26 44.00 C 1.14 3.11 1.14 2.68 +1.52 61 1,126 2,388 +58
30JUL26 45.00 C 0.96 2.57 0.96 2.28 +1.34 62 2,450 3,937 +172
30JUL26 46.00 C 0.98 2.26 0.88 1.92 +1.17 63 894 3,641 -335
30JUL26 47.00 C 0.81 1.80 0.71 1.63 +1.01 64 956 2,706 -165
30JUL26 48.00 C 0.62 1.62 0.62 1.38 +0.88 65 219 3,152 +28
30JUL26 49.00 C 0.39 1.31 0.39 1.17 +0.77 66 219 4,931 +21
30JUL26 50.00 C 0.35 1.18 0.35 0.97 +0.65 66 872 3,077 +45
30JUL26 52.50 C 0.33 0.76 0.30 0.65 +0.47 69 894 4,143 +422
30JUL26 55.00 C 0.14 0.50 0.14 0.44 +0.33 72 940 8,563 -7
30JUL26 57.50 C 0.11 0.30 0.11 0.30 +0.23 74 68 3,363 +2
30JUL26 60.00 C 0.12 0.19 0.12 0.22 +0.18 77 87 5,339 -13
30JUL26 62.50 C 0.09 0.11 0.09 0.16 +0.13 80 17 2,423 0
30JUL26 65.00 C 0.04 0.04 0.04 0.11 +0.09 82 49 2,394 +49
30JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.08 85 0 900 0
30JUL26 70.00 C 0.05 0.05 0.05 0.07 +0.06 88 1 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.05 +0.04 89 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 +0.03 91 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 23.22 +3.63 107 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.23 +3.67 102 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.08 +3.45 61 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.22 +3.65 89 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.24 +3.65 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.24 +3.63 79 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.24 +3.60 74 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.24 +3.43 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.26 +3.41 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.42 +3.77 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.20 +3.40 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.28 +2.92 53 0 0 0
28AUG26 33.00 C 9.58 11.52 9.33 11.54 +3.20 61 302 272 +272
28AUG26 34.00 C 0.00 0.00 0.00 10.51 +2.96 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.82 +3.03 60 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 9.02 +2.94 60 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.23 +2.81 59 0 2 0
28AUG26 38.00 C 5.61 7.49 5.58 7.49 +2.67 59 305 197 +197
28AUG26 39.00 C 0.00 0.00 0.00 6.78 +2.51 59 0 60 0
28AUG26 40.00 C 5.00 5.00 5.00 6.15 +2.37 59 5 252 0
28AUG26 41.00 C 3.48 6.00 3.48 5.55 +2.22 59 130 993 +107
28AUG26 42.00 C 3.37 5.04 3.37 5.04 +2.11 60 153 995 +47
28AUG26 43.00 C 2.91 4.78 2.87 4.50 +1.93 60 730 1,640 +276
28AUG26 44.00 C 2.62 4.11 2.62 4.04 +1.78 60 369 2,350 +149
28AUG26 45.00 C 2.89 3.90 2.89 3.63 +1.65 61 1,056 1,701 +387
28AUG26 46.00 C 2.73 3.48 2.73 3.27 +1.53 61 1,039 1,435 +550
28AUG26 47.00 C 1.83 3.02 1.83 2.93 +1.40 62 369 899 +63
28AUG26 48.00 C 2.11 2.73 2.11 2.63 +1.28 62 124 1,566 +30
28AUG26 49.00 C 1.58 2.43 1.58 2.34 +1.16 62 204 1,023 -11
28AUG26 50.00 C 1.17 2.24 1.17 2.10 +1.07 63 234 1,789 -41
28AUG26 52.50 C 1.00 1.53 1.00 1.59 +0.86 64 33 2,044 -15
28AUG26 55.00 C 0.79 1.30 0.73 1.22 +0.70 65 264 2,146 +114
28AUG26 57.50 C 0.80 1.00 0.80 0.92 +0.55 66 10 1,463 +8
28AUG26 60.00 C 0.40 0.80 0.40 0.70 +0.43 67 314 1,301 +164
28AUG26 62.50 C 0.44 0.44 0.44 0.54 +0.35 68 70 769 +55
28AUG26 65.00 C 0.30 0.47 0.27 0.41 +0.27 69 89 1,384 +58
28AUG26 67.50 C 0.00 0.00 0.00 0.32 +0.22 70 0 420 0
28AUG26 70.00 C 0.00 0.00 0.00 0.25 +0.17 71 0 371 0
28AUG26 72.50 C 0.00 0.00 0.00 0.20 +0.14 72 0 1,236 0
28AUG26 75.00 C 0.10 0.20 0.10 0.16 +0.11 73 51 366 +51
29SEP26 21.00 C 0.00 0.00 0.00 23.22 +3.63 78 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 22.44 +3.86 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.18 +3.44 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.38 +3.60 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.24 +3.42 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.44 +3.56 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.49 +3.53 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.65 +3.60 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.62 +3.46 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.72 +3.43 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.84 +3.66 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.70 +3.23 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.76 +3.01 52 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 11.30 +3.27 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.51 +3.16 60 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 9.77 +3.06 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.04 +2.90 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.36 +2.79 59 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 7.63 +2.60 57 0 29 0
29SEP26 40.00 C 6.36 7.08 6.36 6.85 +2.31 55 2 315 -2
29SEP26 41.00 C 4.27 5.80 4.27 6.35 +2.25 56 102 610 -94
29SEP26 42.00 C 4.43 5.44 4.42 5.83 +2.13 56 414 1,290 +3
29SEP26 43.00 C 3.70 5.35 3.70 5.34 +1.98 56 589 1,009 -117
29SEP26 44.00 C 3.72 5.01 3.59 4.90 +1.88 57 490 1,384 +7
29SEP26 45.00 C 3.41 4.81 3.35 4.52 +1.77 57 1,206 6,001 +733
29SEP26 46.00 C 2.96 4.15 2.96 4.10 +1.66 57 563 1,002 +5
29SEP26 47.00 C 2.50 3.77 2.50 3.73 +1.50 57 117 7,756 +12
29SEP26 48.00 C 2.31 3.44 2.31 3.44 +1.44 58 104 1,780 0
29SEP26 49.00 C 2.24 3.13 2.24 3.13 +1.32 58 102 918 -32
29SEP26 50.00 C 1.85 2.80 1.85 2.85 +1.21 58 101 3,029 -26
29SEP26 52.50 C 1.39 2.36 1.39 2.29 +1.04 59 190 3,892 +60
29SEP26 55.00 C 1.19 1.84 1.19 1.84 +0.88 60 131 3,231 +41
29SEP26 57.50 C 0.92 1.56 0.92 1.47 +0.74 61 191 1,104 +69
29SEP26 60.00 C 0.70 1.20 0.70 1.17 +0.61 61 108 4,148 -25
29SEP26 62.50 C 0.60 0.91 0.60 0.93 +0.50 62 10 1,194 0
29SEP26 65.00 C 0.48 0.76 0.48 0.74 +0.40 62 99 4,503 +13
29SEP26 67.50 C 0.00 0.00 0.00 0.59 +0.33 63 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 +0.28 63 0 3,737 0
29SEP26 72.50 C 0.00 0.00 0.00 0.39 +0.23 64 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.18 64 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.16 65 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 +0.12 65 0 1,653 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 +0.10 66 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.08 66 0 387 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.07 67 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.06 67 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.06 68 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 +0.05 68 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.05 69 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 1,272 0
29SEP26 102.50 C 0.10 0.10 0.10 0.04 +0.03 69 71 126 +71
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 96 0
29SEP26 110.00 C 0.09 0.09 0.09 0.01 0.00 64 40 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 14.09 - 58 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 13.09 +3.24 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.36 +3.25 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.30 +2.78 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.93 +3.06 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.00 +2.75 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.53 +2.86 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.90 +2.77 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.20 +2.59 55 0 52 0
29OCT26 40.00 C 5.64 5.97 5.49 7.48 +2.34 54 270 315 +237
29OCT26 41.00 C 4.81 5.64 4.81 6.92 +2.21 54 384 534 +366
29OCT26 42.00 C 4.79 6.03 4.79 6.42 +2.12 54 506 543 +337
29OCT26 43.00 C 4.73 6.00 4.64 5.94 +2.00 54 341 547 +254
29OCT26 44.00 C 4.33 5.57 4.20 5.51 +1.91 54 372 650 +226
29OCT26 45.00 C 3.66 5.16 3.66 5.13 +1.83 55 223 348 +100
29OCT26 46.00 C 3.36 4.83 3.36 4.71 +1.68 55 174 432 +127
29OCT26 47.00 C 3.14 4.32 3.14 4.36 +1.58 55 188 348 -35
29OCT26 48.00 C 2.88 3.97 2.88 4.04 +1.50 55 224 578 +217
29OCT26 49.00 C 2.86 3.41 2.70 3.71 +1.39 55 329 504 +127
29OCT26 50.00 C 2.61 3.62 2.61 3.46 +1.34 56 281 1,987 +113
29OCT26 52.50 C 2.24 2.87 2.23 2.85 +1.14 57 120 346 +21
29OCT26 55.00 C 1.59 2.49 1.59 2.35 +0.99 57 167 381 +125
29OCT26 57.50 C 1.76 2.07 1.76 1.95 +0.87 58 90 90 +90
29OCT26 60.00 C 1.12 1.60 1.12 1.62 +0.75 59 64 62 +62
29OCT26 62.50 C 0.92 1.35 0.92 1.34 +0.64 59 90 90 +90
30DEC26 21.00 C 0.00 0.00 0.00 23.34 +3.51 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.51 +3.67 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.57 +3.65 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.55 +3.47 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.72 +3.59 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.83 +3.57 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.80 +3.27 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.07 +3.41 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.22 +3.30 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.46 +3.25 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.59 +3.13 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.87 +3.13 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.91 +2.90 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.33 +2.98 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.64 +2.81 53 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 11.02 +2.76 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.54 +2.78 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.94 +2.70 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.13 +2.38 52 0 103 0
30DEC26 40.00 C 6.79 7.10 6.65 8.62 +2.32 53 150 2,021 0
30DEC26 41.00 C 5.98 6.82 5.96 8.10 +2.23 53 122 188 +69
30DEC26 42.00 C 5.90 6.41 5.84 7.61 +2.14 53 274 2,637 -56
30DEC26 43.00 C 5.77 7.06 5.73 7.15 +2.05 53 176 516 +71
30DEC26 44.00 C 5.00 6.73 5.00 6.72 +1.96 53 210 298 +79
30DEC26 45.00 C 4.65 6.18 4.65 6.32 +1.88 53 168 9,249 +11
30DEC26 46.00 C 4.34 6.15 4.34 5.93 +1.79 53 80 187 -6
30DEC26 47.00 C 4.00 5.48 4.00 5.57 +1.71 53 98 4,199 +79
30DEC26 48.00 C 4.40 5.25 4.06 5.24 +1.64 54 47 1,577 -32
30DEC26 49.00 C 3.59 3.59 3.59 4.92 +1.56 54 30 702 -19
30DEC26 50.00 C 3.52 4.71 3.52 4.60 +1.46 54 154 3,019 +101
30DEC26 52.50 C 3.48 3.76 3.48 3.96 +1.27 54 222 940 +120
30DEC26 55.00 C 2.38 2.38 2.38 3.40 +1.15 55 5,579 7,798 +4,865
30DEC26 57.50 C 2.89 2.89 2.89 2.94 +1.03 55 29 2,450 +5
30DEC26 60.00 C 2.00 2.52 2.00 2.52 +0.91 56 59 7,396 +36
30DEC26 62.50 C 0.00 0.00 0.00 2.21 +0.85 56 2 743 -2
30DEC26 65.00 C 0.00 0.00 0.00 1.93 +0.77 57 0 872 0
30DEC26 67.50 C 0.00 0.00 0.00 1.68 +0.69 57 0 805 0
30DEC26 70.00 C 1.08 1.45 1.08 1.46 +0.62 58 32 1,634 +31
30DEC26 72.50 C 1.20 1.37 1.20 1.27 +0.54 58 34 888 +30
30DEC26 75.00 C 0.00 0.00 0.00 1.11 +0.49 58 0 2,331 0
30DEC26 77.50 C 0.00 0.00 0.00 0.98 +0.44 59 0 494 0
30DEC26 80.00 C 0.72 0.72 0.72 0.86 +0.39 59 30 422 +30
30DEC26 82.50 C 0.00 0.00 0.00 0.76 +0.35 60 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.67 +0.31 60 0 2,241 0
30DEC26 87.50 C 0.00 0.00 0.00 0.60 +0.29 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.54 +0.26 61 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.48 +0.24 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.43 +0.21 62 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.39 +0.20 62 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.35 +0.18 62 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 +0.16 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.29 +0.15 63 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 +0.14 64 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 +0.12 64 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 +0.11 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.21 +0.11 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 +0.10 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.18 +0.10 66 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.16 +0.09 66 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.15 +0.09 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.14 +0.09 67 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.13 +0.09 67 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.12 +0.09 67 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.11 +0.09 67 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.10 +0.09 68 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.09 +0.08 68 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.08 +0.07 67 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.07 +0.06 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 +0.05 67 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 23.69 +3.41 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.87 +3.55 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.97 +3.45 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.09 +3.48 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.22 +3.37 53 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.38 +3.34 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.57 +3.20 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.86 +3.26 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.83 +2.97 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.13 +2.98 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.55 +3.09 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.79 +3.04 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.97 +2.79 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.31 +2.79 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.68 +2.58 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 12.01 +2.56 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.67 +2.73 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.23 +2.79 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.68 +2.61 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.16 +2.53 53 0 137 0
30MAR27 41.00 C 7.52 8.22 7.52 9.56 +2.34 52 90 151 +60
30MAR27 42.00 C 6.82 8.93 6.82 9.05 +2.23 52 35 67 0
30MAR27 43.00 C 8.03 8.64 8.03 8.63 +2.18 52 34 301 0
30MAR27 44.00 C 6.90 8.31 6.90 8.21 +2.10 52 122 394 +90
30MAR27 45.00 C 6.65 8.14 6.65 7.69 +1.91 52 90 1,463 0
30MAR27 46.00 C 5.71 6.98 5.71 7.33 +1.86 52 72 3,085 +60
30MAR27 47.00 C 5.82 5.82 5.82 6.96 +1.78 52 30 2,146 +30
30MAR27 48.00 C 0.00 0.00 0.00 6.62 +1.71 52 0 1,393 0
30MAR27 49.00 C 4.90 4.90 4.90 6.40 +1.75 53 30 121 +28
30MAR27 50.00 C 5.80 6.17 5.80 6.02 +1.61 52 60 337 +30
30MAR27 52.50 C 0.00 0.00 0.00 5.33 +1.45 53 1 1,724 0
30MAR27 55.00 C 3.80 4.41 3.80 4.76 +1.34 53 31 3,279 +1
30MAR27 57.50 C 3.10 4.15 3.10 4.22 +1.31 53 80 2,084 -5
30MAR27 60.00 C 0.00 0.00 0.00 3.72 +1.11 54 0 616 0
30MAR27 62.50 C 0.00 0.00 0.00 3.29 +1.05 54 0 676 0
30MAR27 65.00 C 0.00 0.00 0.00 2.91 +0.94 54 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 2.58 +0.84 54 0 83 0
30MAR27 70.00 C 0.00 0.00 0.00 2.29 +0.75 54 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 2.04 +0.67 54 0 255 0
30MAR27 75.00 C 0.00 0.00 0.00 1.81 +0.56 54 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.62 +0.50 55 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.45 +0.48 55 1 114 -1
30MAR27 82.50 C 1.28 1.53 1.28 1.29 +0.42 55 3 79 +3
30MAR27 85.00 C 0.00 0.00 0.00 1.16 +0.36 55 0 182 0
29JUN27 31.00 C 0.00 0.00 0.00 16.27 - 52 0 0 -
29JUN27 32.00 C 14.90 14.90 14.90 15.27 +2.21 48 1 1 -1
29JUN27 33.00 C 0.00 0.00 0.00 14.95 +2.87 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.23 +2.66 50 0 1 0
29JUN27 35.00 C 11.06 11.80 11.06 13.70 +2.64 51 4 118 +2
29JUN27 36.00 C 0.00 0.00 0.00 13.30 +2.75 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.77 +2.71 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.18 +2.60 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.68 +2.50 52 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 11.19 +2.44 52 0 37 0
29JUN27 41.00 C 0.00 0.00 0.00 10.70 +2.35 52 0 94 0
29JUN27 42.00 C 9.75 9.75 9.75 10.25 +2.28 52 1 154 -1
29JUN27 43.00 C 8.42 8.42 8.42 9.81 +2.21 52 30 150 +30
29JUN27 44.00 C 0.00 0.00 0.00 9.40 +2.14 52 0 61 0
29JUN27 45.00 C 9.09 9.09 9.09 8.92 +1.99 51 1 467 0
29JUN27 46.00 C 0.00 0.00 0.00 8.66 +2.04 52 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 8.20 +1.86 52 0 55 0
29JUN27 48.00 C 0.00 0.00 0.00 7.98 +1.93 52 0 72 0
29JUN27 49.00 C 0.00 0.00 0.00 7.63 +1.85 52 0 172 0
29JUN27 50.00 C 5.75 5.75 5.75 7.32 +1.79 52 30 171 +20
29JUN27 52.50 C 0.00 0.00 0.00 6.63 +1.66 53 0 102 0
29JUN27 55.00 C 5.96 5.96 5.96 5.98 +1.49 53 30 207 +30
29JUN27 57.50 C 4.40 4.40 4.40 5.40 +1.34 53 1 277 +1
29JUN27 60.00 C 4.50 5.16 4.50 4.83 +1.31 53 4 55 +4
29JUN27 62.50 C 0.00 0.00 0.00 4.38 +1.17 53 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 3.94 +0.99 53 0 443 0
29JUN27 67.50 C 0.00 0.00 0.00 3.55 +0.87 53 0 67 0
29JUN27 70.00 C 3.00 3.65 3.00 3.23 +0.70 53 19 162 +4
TOTAL CALL 43,474 261,914 +15,847
10JUL26 31.00 P 0.00 0.00 0.00 0.01 - 188 0 0 -
10JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 129 0 140 0
10JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.04 114 0 180 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.10 100 0 215 0
10JUL26 38.00 P 0.16 0.16 0.11 0.01 -0.22 86 28 630 -20
10JUL26 39.00 P 0.35 0.35 0.05 0.02 -0.43 81 128 329 +18
10JUL26 40.00 P 0.70 0.70 0.07 0.05 -0.75 77 1,277 1,583 +1,028
10JUL26 41.00 P 0.85 0.85 0.14 0.14 -1.18 79 427 973 -56
10JUL26 42.00 P 1.06 1.06 0.30 0.31 -1.70 79 591 768 +175
10JUL26 43.00 P 1.62 1.62 0.51 0.62 -2.19 81 296 389 +17
10JUL26 44.00 P 3.20 3.50 0.90 1.09 -2.60 83 94 371 +8
10JUL26 45.00 P 2.34 2.35 1.51 1.67 -2.89 82 101 167 +31
10JUL26 46.00 P 0.00 0.00 0.00 2.48 -3.10 91 0 63 0
10JUL26 47.00 P 0.00 0.00 0.00 3.32 -3.24 95 0 242 0
10JUL26 48.00 P 0.00 0.00 0.00 4.21 -3.33 99 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 5.15 -3.39 105 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 6.11 -3.43 110 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 8.57 -3.47 128 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 11.06 -3.48 151 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 13.56 -3.48 175 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 16.06 -3.48 197 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 18.56 -3.48 219 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
17JUL26 32.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
17JUL26 33.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
17JUL26 34.00 P 0.08 0.08 0.06 0.02 -0.07 74 560 600 +499
17JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.14 70 0 3 0
17JUL26 36.00 P 0.14 0.14 0.13 0.06 -0.22 70 154 223 +70
17JUL26 37.00 P 0.23 0.23 0.11 0.10 -0.32 69 126 206 -15
17JUL26 38.00 P 0.36 0.36 0.32 0.17 -0.47 68 32 175 -30
17JUL26 39.00 P 0.67 0.70 0.27 0.29 -0.69 68 327 122 -106
17JUL26 40.00 P 1.38 1.38 0.41 0.46 -0.92 68 817 305 -309
17JUL26 41.00 P 1.90 1.90 0.80 0.68 -1.22 67 197 1,376 -83
17JUL26 42.00 P 1.70 1.70 0.88 0.98 -1.55 67 142 387 +80
17JUL26 43.00 P 2.58 2.58 1.38 1.38 -1.90 67 603 793 -64
17JUL26 44.00 P 2.56 2.56 2.04 1.89 -2.16 68 110 143 +80
17JUL26 45.00 P 2.81 2.81 2.24 2.49 -2.40 70 63 115 +63
17JUL26 46.00 P 0.00 0.00 0.00 3.17 -2.62 71 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 3.92 -2.77 73 0 61 0
17JUL26 48.00 P 0.00 0.00 0.00 4.72 -3.14 75 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 5.56 -3.29 76 0 1 0
17JUL26 50.00 P 0.00 0.00 0.00 6.44 -3.38 78 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 8.71 -3.43 80 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 11.12 -3.52 84 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 13.57 -3.57 88 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 16.29 -3.35 130 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 18.56 -3.58 108 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 59 0
30JUL26 25.00 P 0.01 0.01 0.01 0.01 0.00 88 10 14 +10
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 165 0
30JUL26 28.00 P 0.02 0.02 0.02 0.01 0.00 72 40 60 -32
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 360 0
30JUL26 31.00 P 0.07 0.07 0.07 0.01 -0.04 57 102 238 +102
30JUL26 32.00 P 0.10 0.10 0.09 0.02 -0.08 57 64 94 +42
30JUL26 33.00 P 0.15 0.15 0.11 0.04 -0.12 57 13 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.20 57 0 270 0
30JUL26 35.00 P 0.42 0.42 0.23 0.12 -0.30 57 102 1,428 +74
30JUL26 36.00 P 0.48 0.48 0.27 0.20 -0.42 58 1,163 1,212 -761
30JUL26 37.00 P 0.76 0.76 0.38 0.31 -0.55 58 990 1,049 -351
30JUL26 38.00 P 1.20 1.20 0.50 0.47 -0.72 59 176 1,762 -23
30JUL26 39.00 P 1.59 1.59 0.69 0.69 -0.87 59 202 2,142 +45
30JUL26 40.00 P 2.10 2.10 0.90 0.94 -1.10 59 4,520 11,508 +3,816
30JUL26 41.00 P 2.13 2.13 1.20 1.24 -1.32 59 344 2,040 -44
30JUL26 42.00 P 2.45 2.45 1.65 1.66 -1.53 60 75 4,842 +2
30JUL26 43.00 P 2.96 2.96 2.06 2.10 -1.81 60 239 3,130 -168
30JUL26 44.00 P 2.96 2.96 2.49 2.60 -2.01 61 81 2,212 -42
30JUL26 45.00 P 4.50 4.50 3.01 3.23 -2.16 62 62 2,585 -1
30JUL26 46.00 P 3.90 3.90 3.90 3.88 -2.34 63 4 1,582 -3
30JUL26 47.00 P 4.50 4.55 4.50 4.57 -2.44 64 21 1,241 -21
30JUL26 48.00 P 0.00 0.00 0.00 5.33 -2.63 65 0 635 0
30JUL26 49.00 P 0.00 0.00 0.00 6.11 -2.76 66 0 873 0
30JUL26 50.00 P 7.16 7.18 7.16 6.93 -2.89 67 31 487 +31
30JUL26 52.50 P 11.50 11.50 9.00 9.08 -3.44 68 216 635 +200
30JUL26 55.00 P 11.20 11.20 11.20 11.37 -3.47 71 201 723 +200
30JUL26 57.50 P 0.00 0.00 0.00 13.61 -3.73 64 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 16.29 -3.50 85 0 108 0
30JUL26 62.50 P 0.00 0.00 0.00 18.62 -3.67 80 0 61 0
30JUL26 65.00 P 0.00 0.00 0.00 21.08 -3.71 82 0 252 0
30JUL26 67.50 P 0.00 0.00 0.00 23.54 -3.76 81 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.04 -3.80 87 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.53 -3.73 90 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.03 -3.73 95 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
28AUG26 22.00 P 0.05 0.05 0.05 0.01 0.00 70 8 16 +8
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.05 55 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 -0.07 56 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.11 56 0 44 0
28AUG26 30.00 P 0.25 0.25 0.24 0.10 -0.15 56 40 56 0
28AUG26 31.00 P 0.00 0.00 0.00 0.16 -0.20 57 0 109 0
28AUG26 32.00 P 0.36 0.36 0.36 0.23 -0.28 57 2 119 -2
28AUG26 33.00 P 0.00 0.00 0.00 0.33 -0.36 57 0 153 0
28AUG26 34.00 P 0.74 0.74 0.55 0.46 -0.45 58 5 456 -4
28AUG26 35.00 P 1.00 1.00 0.67 0.63 -0.53 58 242 5,778 +162
28AUG26 36.00 P 0.91 0.91 0.87 0.83 -0.62 58 609 1,007 +475
28AUG26 37.00 P 1.13 1.13 1.10 1.07 -0.72 59 402 669 +289
28AUG26 38.00 P 2.18 2.18 1.35 1.36 -0.82 59 309 720 +66
28AUG26 39.00 P 2.04 2.18 1.77 1.66 -0.97 59 42 938 +30
28AUG26 40.00 P 3.16 3.16 1.91 2.03 -1.13 60 280 1,240 +133
28AUG26 41.00 P 3.35 3.35 2.32 2.42 -1.27 59 180 783 -47
28AUG26 42.00 P 4.10 4.10 2.79 2.86 -1.43 60 171 3,806 +42
28AUG26 43.00 P 4.19 4.19 3.20 3.36 -1.57 60 61 1,165 +61
28AUG26 44.00 P 4.12 4.12 3.72 3.91 -1.71 61 1,081 2,094 +643
28AUG26 45.00 P 4.52 4.52 4.29 4.49 -1.85 61 452 1,428 +421
28AUG26 46.00 P 5.03 5.03 5.03 5.11 -1.99 61 30 1,569 +24
28AUG26 47.00 P 0.00 0.00 0.00 5.78 -2.11 62 0 2,046 0
28AUG26 48.00 P 8.01 8.01 6.55 6.47 -2.23 62 174 1,094 +171
28AUG26 49.00 P 0.00 0.00 0.00 7.18 -2.35 62 0 846 0
28AUG26 50.00 P 0.00 0.00 0.00 7.95 -2.44 63 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 9.94 -2.68 64 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 12.06 -2.87 65 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 14.28 -3.06 66 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 16.57 -3.22 68 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 18.98 -3.41 71 0 35 0
28AUG26 65.00 P 23.73 23.73 20.83 21.20 -3.59 66 228 5,850 +81
28AUG26 67.50 P 0.00 0.00 0.00 23.54 -3.76 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.12 -3.72 70 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 28.57 -3.69 70 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 31.08 -3.68 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.05 52 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.07 52 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.09 52 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.14 52 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.19 52 0 7 0
29SEP26 30.00 P 0.56 0.56 0.56 0.25 -0.24 53 2 38 +2
29SEP26 31.00 P 0.00 0.00 0.00 0.34 -0.32 53 0 90 0
29SEP26 32.00 P 0.68 0.68 0.64 0.47 -0.39 53 43 246 0
29SEP26 33.00 P 0.84 0.84 0.84 0.63 -0.46 54 4 110 0
29SEP26 34.00 P 1.28 1.28 1.11 0.81 -0.58 54 68 301 +36
29SEP26 35.00 P 1.52 1.52 1.12 1.05 -0.66 55 104 1,102 +73
29SEP26 36.00 P 1.78 1.78 1.39 1.30 -0.75 55 247 841 +138
29SEP26 37.00 P 1.87 1.87 1.57 1.61 -0.82 56 40 1,009 +40
29SEP26 38.00 P 2.62 2.62 1.92 1.95 -0.91 56 76 834 +10
29SEP26 39.00 P 2.46 2.46 2.20 2.31 -1.02 56 30 1,235 +24
29SEP26 40.00 P 3.50 3.50 2.60 2.71 -1.13 56 107 1,539 0
29SEP26 41.00 P 3.73 3.80 3.09 3.11 -1.32 56 161 1,455 -34
29SEP26 42.00 P 4.25 4.32 3.47 3.61 -1.41 57 268 2,045 -3
29SEP26 43.00 P 4.85 4.85 4.01 4.10 -1.53 56 133 3,453 +41
29SEP26 44.00 P 5.14 5.14 4.43 4.68 -1.62 57 726 2,672 +244
29SEP26 45.00 P 6.19 6.28 5.06 5.24 -1.76 57 429 8,415 -184
29SEP26 46.00 P 6.80 6.80 5.68 5.87 -1.86 58 221 2,533 -163
29SEP26 47.00 P 0.00 0.00 0.00 6.53 -1.95 58 0 7,477 0
29SEP26 48.00 P 0.00 0.00 0.00 7.20 -2.07 58 0 1,186 0
29SEP26 49.00 P 0.00 0.00 0.00 7.90 -2.25 59 0 1,379 0
29SEP26 50.00 P 9.14 9.14 9.14 8.62 -2.40 59 90 6,579 +71
29SEP26 52.50 P 11.10 11.10 11.10 10.55 -2.72 60 2 4,407 +2
29SEP26 55.00 P 12.62 12.62 12.62 12.55 -2.96 60 35 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 14.77 -2.80 62 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 16.99 -3.14 63 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 19.32 -3.22 65 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 21.68 -3.17 67 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 24.00 -3.37 67 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 26.44 -3.41 69 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 28.83 -3.52 70 0 835 0
29SEP26 75.00 P 31.74 31.89 30.77 31.21 -3.55 69 600 4,196 +480
29SEP26 77.50 P 35.00 35.00 35.00 33.72 -3.64 73 1 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.04 -3.82 65 0 1,161 0
29SEP26 82.50 P 0.00 0.00 0.00 38.59 -3.60 72 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 41.02 -3.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.59 -3.61 78 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.10 -3.60 81 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.52 -3.68 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.12 -3.58 87 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.52 -3.67 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.02 -3.66 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 58.60 -3.59 93 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.02 -3.67 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.52 -3.67 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.02 -3.67 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 68.52 -3.67 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.02 -3.67 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.52 -3.67 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.08 -3.62 106 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.52 -3.66 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.02 -3.66 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.52 -3.67 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.02 -3.67 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.60 -3.58 117 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.02 -3.66 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.62 -3.58 122 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.10 -3.74 122 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.53 -3.70 115 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.07 -3.66 122 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.52 -3.71 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.02 -3.82 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.57 - 52 0 0 -
29OCT26 32.00 P 1.17 1.17 1.17 0.75 -0.46 53 17 256 -10
29OCT26 33.00 P 1.41 1.41 1.41 0.94 -0.56 53 17 98 0
29OCT26 34.00 P 1.69 1.69 1.20 1.17 -0.62 53 27 179 +25
29OCT26 35.00 P 2.06 2.06 2.06 1.43 -0.69 53 1 117 +1
29OCT26 36.00 P 2.19 2.19 1.68 1.73 -0.74 54 61 155 +60
29OCT26 37.00 P 2.28 2.28 2.28 2.05 -0.83 54 17 271 -17
29OCT26 38.00 P 2.85 2.85 2.65 2.42 -0.91 54 60 5,184 -22
29OCT26 39.00 P 3.06 3.06 3.06 2.80 -1.03 54 30 182 -3
29OCT26 40.00 P 3.74 3.74 3.16 3.21 -1.15 54 142 5,993 +116
29OCT26 41.00 P 4.80 4.80 3.55 3.65 -1.25 54 202 3,685 +84
29OCT26 42.00 P 4.74 4.87 4.02 4.14 -1.35 55 252 500 +201
29OCT26 43.00 P 5.76 5.76 4.53 4.64 -1.49 54 553 573 +311
29OCT26 44.00 P 5.98 5.98 5.12 5.21 -1.58 55 298 390 +290
29OCT26 45.00 P 6.70 6.86 5.49 5.79 -1.69 55 217 276 +195
29OCT26 46.00 P 7.28 7.40 6.09 6.41 -1.79 55 156 403 +156
29OCT26 47.00 P 0.00 0.00 0.00 7.05 -1.90 56 0 215 0
29OCT26 48.00 P 0.00 0.00 0.00 7.72 -1.99 56 0 102 0
29OCT26 49.00 P 0.00 0.00 0.00 8.41 -2.09 56 0 21 0
29OCT26 50.00 P 10.31 10.31 10.31 9.13 -2.30 56 2 92 +2
29OCT26 52.50 P 0.00 0.00 0.00 11.02 -2.51 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.11 -2.61 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.09 -2.87 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.27 -3.10 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.52 -3.13 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.06 51 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.08 51 0 13 0
30DEC26 24.00 P 0.45 0.45 0.44 0.20 -0.11 51 34 89 +34
30DEC26 25.00 P 0.44 0.44 0.44 0.27 -0.14 52 3 149 +3
30DEC26 26.00 P 0.00 0.00 0.00 0.36 -0.18 52 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 -0.22 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 -0.27 52 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 0.76 -0.32 52 0 21 0
30DEC26 30.00 P 1.07 1.07 1.07 0.93 -0.39 52 20 346 +5
30DEC26 31.00 P 1.55 1.55 1.55 1.14 -0.45 53 15 159 0
30DEC26 32.00 P 1.76 1.76 1.67 1.37 -0.52 53 90 365 0
30DEC26 33.00 P 1.92 1.92 1.92 1.62 -0.59 53 40 221 0
30DEC26 34.00 P 0.00 0.00 0.00 1.92 -0.62 53 0 187 0
30DEC26 35.00 P 2.50 2.50 2.20 2.21 -0.69 53 31 177 +30
30DEC26 36.00 P 2.71 2.71 2.54 2.55 -0.77 53 8 305 -6
30DEC26 37.00 P 2.87 2.87 2.87 2.91 -0.85 53 16 173 +16
30DEC26 38.00 P 3.37 3.37 3.20 3.28 -0.95 53 81 409 +18
30DEC26 39.00 P 0.00 0.00 0.00 3.69 -1.05 53 0 304 0
30DEC26 40.00 P 4.66 4.66 4.20 4.13 -1.12 53 5,667 11,365 +5,588
30DEC26 41.00 P 4.70 4.71 4.56 4.61 -1.23 53 200 2,721 +48
30DEC26 42.00 P 5.22 5.22 5.22 5.11 -1.32 53 1 4,387 -1
30DEC26 43.00 P 6.71 6.71 5.47 5.67 -1.40 53 249 784 +151
30DEC26 44.00 P 7.49 7.49 7.26 6.20 -1.51 53 237 610 -54
30DEC26 45.00 P 7.72 7.72 6.53 6.78 -1.61 53 109 3,283 -34
30DEC26 46.00 P 8.28 8.44 8.28 7.40 -1.69 53 176 451 -119
30DEC26 47.00 P 0.00 0.00 0.00 8.04 -1.77 54 0 4,546 0
30DEC26 48.00 P 0.00 0.00 0.00 8.69 -1.86 54 0 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 9.37 -1.94 54 0 190 0
30DEC26 50.00 P 11.59 11.59 9.88 10.07 -1.92 54 581 4,556 +62
30DEC26 52.50 P 0.00 0.00 0.00 11.90 -2.20 55 0 299 0
30DEC26 55.00 P 0.00 0.00 0.00 13.84 -2.47 55 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 15.86 -2.54 56 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.00 -2.75 57 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 20.19 -2.77 57 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 22.41 -2.84 58 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.72 -2.99 59 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.92 -3.17 59 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 29.25 -3.25 59 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.58 -3.27 59 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.96 -3.43 60 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.41 -3.45 61 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 38.79 -3.54 61 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.36 -3.47 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.60 -3.73 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.20 -3.63 65 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 48.64 -3.69 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.16 -3.67 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 53.67 -3.66 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.11 -3.72 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 58.60 -3.73 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.12 -3.71 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.56 -3.77 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.06 -3.77 74 0 0 -1
30DEC26 112.50 P 0.00 0.00 0.00 68.68 -3.65 80 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.15 -3.68 81 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.68 -3.65 83 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.13 -3.70 83 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.66 -3.67 86 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.05 -3.78 81 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.68 -3.65 89 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.05 -3.78 84 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.67 -3.66 91 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.17 -3.66 93 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.62 -3.71 92 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.10 -3.74 92 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.56 -3.76 91 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.07 -3.75 93 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.61 -3.71 97 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.15 -3.69 99 0 11 0
30MAR27 21.00 P 0.40 0.40 0.40 0.33 +0.03 55 1 591 +1
30MAR27 22.00 P 0.52 0.52 0.48 0.43 +0.04 56 9 94 +9
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.01 55 0 70 0
30MAR27 24.00 P 0.80 0.80 0.80 0.66 +0.01 55 1 152 +1
30MAR27 25.00 P 0.90 0.90 0.89 0.79 -0.03 55 10 155 +9
30MAR27 26.00 P 0.00 0.00 0.00 0.96 -0.04 55 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 -0.13 54 0 169 0
30MAR27 28.00 P 0.00 0.00 0.00 1.26 -0.20 54 0 156 0
30MAR27 29.00 P 0.00 0.00 0.00 1.47 -0.26 53 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.69 -0.34 53 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 1.95 -0.40 53 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.22 -0.46 53 0 85 0
30MAR27 33.00 P 2.68 2.68 2.68 2.50 -0.53 53 30 424 +30
30MAR27 34.00 P 0.00 0.00 0.00 2.82 -0.60 52 0 51 0
30MAR27 35.00 P 3.42 3.42 3.42 3.16 -0.67 52 10 243 0
30MAR27 36.00 P 3.96 3.96 3.89 3.51 -0.76 52 2 303 0
30MAR27 37.00 P 0.00 0.00 0.00 3.88 -0.86 52 0 168 0
30MAR27 38.00 P 0.00 0.00 0.00 4.29 -0.94 52 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.71 -1.05 51 0 165 0
30MAR27 40.00 P 5.68 5.68 5.68 5.19 -1.11 52 60 2,780 -30
30MAR27 41.00 P 6.30 6.30 5.83 5.68 -1.19 52 55 403 +55
30MAR27 42.00 P 7.07 7.07 6.38 6.20 -1.31 52 68 221 -4
30MAR27 43.00 P 7.82 7.82 7.40 6.75 -1.34 52 61 171 +60
30MAR27 44.00 P 8.67 8.67 7.41 7.31 -1.43 52 90 198 -1
30MAR27 45.00 P 9.27 9.27 9.27 7.90 -1.52 52 15 1,137 -15
30MAR27 46.00 P 9.30 9.45 9.30 8.36 -1.76 51 60 3,007 -30
30MAR27 47.00 P 0.00 0.00 0.00 9.24 -1.59 53 0 2,074 0
30MAR27 48.00 P 0.00 0.00 0.00 9.69 -1.85 52 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 10.45 -1.94 52 0 112 0
30MAR27 50.00 P 12.07 12.07 11.63 11.15 -2.00 52 60 554 +10
30MAR27 52.50 P 0.00 0.00 0.00 12.96 -2.15 53 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 14.74 -2.32 52 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.73 -2.39 53 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 18.87 -2.55 54 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.97 -2.65 55 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.11 -2.69 55 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.33 -2.72 56 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.59 -2.74 56 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.89 -2.91 57 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.21 -2.94 58 0 1 0
30MAR27 77.50 P 35.02 35.02 35.02 34.63 -2.89 59 1 1 +1
30MAR27 80.00 P 0.00 0.00 0.00 36.84 -3.09 58 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.31 -3.05 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.71 -3.12 61 0 30 0
29JUN27 31.00 P 2.97 2.97 2.97 2.60 - 52 2 2 -
29JUN27 32.00 P 0.00 0.00 0.00 2.90 -0.58 52 0 175 0
29JUN27 33.00 P 0.00 0.00 0.00 3.25 -0.63 52 0 39 0
29JUN27 34.00 P 0.00 0.00 0.00 3.60 -0.69 52 0 858 0
29JUN27 35.00 P 4.30 4.30 3.93 3.95 -0.78 52 47 562 +45
29JUN27 36.00 P 0.00 0.00 0.00 4.35 -0.85 51 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 4.80 -0.89 51 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 5.21 -0.99 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.68 -1.05 51 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.17 -1.11 51 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.68 -1.18 51 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 7.21 -1.27 51 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 7.77 -1.35 51 0 36 0
29JUN27 44.00 P 0.00 0.00 0.00 8.35 -1.40 52 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 8.94 -1.45 51 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 9.30 -1.86 50 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.14 -1.68 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 10.77 -1.80 52 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.46 -1.84 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.20 -1.82 52 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 13.96 -2.00 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.78 -2.14 53 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 17.75 -2.21 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.73 -2.34 54 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 21.73 -2.47 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.87 -2.57 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.00 -2.65 55 0 0 0
29JUN27 70.00 P 28.47 28.47 28.47 28.26 -2.65 55 2 17 0
TOTAL PUT 32,626 255,054 +15,062
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$ 405.60
10JUL26 280.00 C 0.00 0.00 0.00 126.26 +13.99 256 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 120.65 +13.38 141 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 116.23 +13.96 233 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 111.65 +14.38 245 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 105.75 +13.48 166 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 96.72 +14.44 215 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 85.65 +13.34 0 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 76.27 +13.88 155 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 67.64 +15.03 176 0 2 0
10JUL26 350.00 C 0.00 0.00 0.00 55.73 +12.60 84 0 13 0
10JUL26 360.00 C 0.00 0.00 0.00 45.91 +11.75 84 0 7 0
10JUL26 370.00 C 0.00 0.00 0.00 36.40 +11.18 84 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 27.50 +9.15 83 0 53 0
10JUL26 390.00 C 16.00 17.50 9.00 20.19 +7.48 89 4 26 -1
10JUL26 400.00 C 10.27 17.00 9.78 13.46 +5.11 87 39 52 +19
10JUL26 410.00 C 5.50 6.00 3.23 8.33 +3.13 85 5 7 +1
10JUL26 420.00 C 1.40 5.00 1.40 4.65 +1.59 84 9 23 -4
10JUL26 430.00 C 2.43 2.43 2.40 2.40 +0.70 83 4 65 +1
10JUL26 440.00 C 0.00 0.00 0.00 1.21 +0.31 84 0 70 0
10JUL26 450.00 C 0.00 0.00 0.00 0.54 +0.06 84 18 54 -5
10JUL26 460.00 C 0.00 0.00 0.00 0.22 -0.01 84 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.09 -0.01 85 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.03 - 84 0 0 -
17JUL26 295.00 C 0.00 0.00 0.00 113.13 +15.53 137 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 106.66 +14.02 107 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 96.78 +14.50 99 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 86.27 +13.43 77 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 77.64 +13.50 92 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 67.64 +12.36 81 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 59.65 +12.71 88 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 49.28 +10.04 73 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 41.24 +8.98 73 0 6 0
17JUL26 380.00 C 0.00 0.00 0.00 33.90 +8.61 73 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 27.40 +7.32 73 0 18 0
17JUL26 400.00 C 20.83 22.81 20.83 21.41 +5.74 72 30 45 +30
17JUL26 410.00 C 16.03 16.03 16.03 16.31 +4.30 71 15 15 +15
17JUL26 420.00 C 12.24 12.24 12.24 12.42 +3.37 72 1 1 +1
17JUL26 430.00 C 0.00 0.00 0.00 9.27 +2.57 72 18 18 +18
17JUL26 440.00 C 0.00 0.00 0.00 6.85 +1.97 72 0 0 0
17JUL26 450.00 C 3.00 4.40 3.00 4.88 +1.38 72 28 46 +28
17JUL26 460.00 C 2.27 3.05 2.27 3.53 +1.06 73 5 5 +5
17JUL26 470.00 C 0.00 0.00 0.00 2.53 +0.82 74 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 1.72 - 74 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 126.39 +13.73 69 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 121.49 +13.85 69 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 116.64 +14.17 69 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 113.13 +15.50 85 0 28 0
30JUL26 300.00 C 0.00 0.00 0.00 107.02 +14.36 69 0 30 0
30JUL26 310.00 C 0.00 0.00 0.00 96.78 +13.74 59 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 87.69 +13.44 63 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 77.64 +9.77 56 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 68.89 +8.99 58 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 62.94 +10.50 69 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 55.36 +9.83 69 0 158 0
30JUL26 370.00 C 0.00 0.00 0.00 48.30 +9.09 69 0 282 0
30JUL26 380.00 C 0.00 0.00 0.00 41.81 +9.33 69 0 108 0
30JUL26 390.00 C 24.50 27.60 24.50 35.91 +8.39 69 45 323 0
30JUL26 400.00 C 24.78 27.90 24.78 29.68 +6.55 67 51 619 -1
30JUL26 410.00 C 24.60 24.60 24.60 25.09 +5.81 67 5 274 0
30JUL26 420.00 C 21.65 21.65 21.65 21.05 +5.10 67 5 304 0
30JUL26 430.00 C 0.00 0.00 0.00 17.53 +4.43 67 0 345 0
30JUL26 440.00 C 0.00 0.00 0.00 14.49 +3.81 68 0 512 0
30JUL26 450.00 C 8.50 11.99 8.50 11.89 +3.24 68 25 482 +18
30JUL26 460.00 C 0.00 0.00 0.00 9.69 +2.73 68 0 349 0
30JUL26 470.00 C 5.92 8.50 5.92 7.85 +2.29 68 9 256 +9
30JUL26 480.00 C 6.70 6.70 6.70 6.32 +1.91 68 1 528 0
30JUL26 490.00 C 0.00 0.00 0.00 5.05 +1.57 68 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 4.03 +1.29 68 0 476 0
30JUL26 510.00 C 0.00 0.00 0.00 3.37 +1.22 69 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 2.65 +0.94 69 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 2.06 +0.74 69 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 1.61 +0.59 69 0 172 0
30JUL26 550.00 C 0.95 0.95 0.95 1.25 +0.47 69 1 185 +1
30JUL26 560.00 C 0.00 0.00 0.00 0.96 +0.37 69 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.74 +0.29 69 0 191 0
30JUL26 580.00 C 0.69 0.69 0.69 0.57 +0.23 69 63 177 +63
30JUL26 590.00 C 0.00 0.00 0.00 0.43 +0.17 69 0 112 0
30JUL26 600.00 C 0.56 0.56 0.56 0.32 +0.13 69 1 125 -1
30JUL26 610.00 C 0.00 0.00 0.00 0.24 +0.09 69 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.18 +0.07 69 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.14 +0.06 69 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.10 +0.04 69 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.08 +0.04 69 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.06 +0.03 69 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.04 +0.02 69 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 126.39 +12.82 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 121.49 +12.15 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 116.87 +11.70 35 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 113.13 +12.05 51 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 108.45 +11.38 51 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 100.30 +11.00 56 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 92.47 +10.60 59 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 84.98 +10.17 61 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 77.85 +9.71 62 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 71.09 +7.31 63 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 66.72 +8.99 68 0 54 0
28AUG26 370.00 C 0.00 0.00 0.00 60.56 +8.46 68 0 85 0
28AUG26 380.00 C 0.00 0.00 0.00 54.80 +9.33 68 0 338 0
28AUG26 390.00 C 42.40 42.40 42.40 47.97 +7.17 65 2 237 0
28AUG26 400.00 C 0.00 0.00 0.00 43.17 +6.66 65 0 854 0
28AUG26 410.00 C 0.00 0.00 0.00 38.74 +6.15 66 0 91 0
28AUG26 420.00 C 0.00 0.00 0.00 34.68 +5.67 66 0 209 0
28AUG26 430.00 C 0.00 0.00 0.00 30.97 +5.21 66 0 180 0
28AUG26 440.00 C 0.00 0.00 0.00 27.59 +4.76 66 0 205 0
28AUG26 450.00 C 20.70 20.70 20.70 24.52 +4.33 66 1 314 0
28AUG26 460.00 C 17.81 17.81 17.81 21.75 +3.94 67 1 413 +1
28AUG26 470.00 C 0.00 0.00 0.00 19.25 +3.57 67 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 17.00 +3.22 67 0 475 0
28AUG26 490.00 C 11.00 11.00 11.00 14.99 +2.90 67 4 276 +4
28AUG26 500.00 C 9.58 9.58 9.58 13.19 +2.60 67 1 333 +1
28AUG26 510.00 C 0.00 0.00 0.00 11.59 +2.33 67 0 214 0
28AUG26 520.00 C 7.85 7.85 7.85 10.16 +2.07 67 1 185 +1
28AUG26 530.00 C 0.00 0.00 0.00 8.90 +1.85 67 0 114 0
28AUG26 540.00 C 4.92 4.92 4.92 7.78 +1.64 67 15 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 6.80 +1.46 67 0 77 0
28AUG26 560.00 C 5.40 5.40 5.40 5.93 +1.29 67 1 55 +1
28AUG26 570.00 C 0.00 0.00 0.00 5.16 +1.13 67 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 4.49 +1.00 67 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 3.90 +0.79 67 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 3.46 +0.77 68 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 3.03 +0.70 68 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 2.63 +0.62 68 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 2.28 +0.54 68 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.97 +0.47 68 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.70 +0.41 68 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 1.47 +0.36 68 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 1.27 +0.31 68 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 1.10 +0.28 68 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 129.25 +11.79 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.17 +11.67 51 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 121.16 +11.54 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.22 +11.40 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.35 +11.26 56 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 105.82 +10.95 57 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 98.59 +10.61 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 91.69 +10.26 60 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 85.11 +9.89 61 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 78.85 +9.50 61 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 72.93 +7.13 62 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 67.34 +8.70 62 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 62.08 +8.30 62 0 53 0
29SEP26 390.00 C 0.00 0.00 0.00 58.90 +9.65 65 0 61 0
29SEP26 400.00 C 40.00 43.10 40.00 52.51 +7.48 63 4 61 0
29SEP26 410.00 C 39.01 39.01 39.01 48.19 +7.07 63 4 78 -4
29SEP26 420.00 C 35.28 36.00 35.28 44.17 +6.68 63 10 33 +6
29SEP26 430.00 C 0.00 0.00 0.00 40.43 +6.29 63 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 36.96 +5.91 64 0 15 0
29SEP26 450.00 C 22.90 23.65 22.90 33.75 +5.54 64 22 80 +15
29SEP26 460.00 C 0.00 0.00 0.00 30.78 +5.18 64 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 28.05 +4.12 64 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 25.53 +3.86 64 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 23.22 +3.61 64 0 59 0
29SEP26 500.00 C 16.80 16.80 16.80 21.10 +3.37 64 6 402 0
29SEP26 510.00 C 0.00 0.00 0.00 19.16 +3.15 64 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 17.38 +2.93 64 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 15.75 +2.71 64 0 235 0
29SEP26 540.00 C 11.75 11.75 11.75 14.27 +2.52 64 1 104 +1
29SEP26 550.00 C 0.00 0.00 0.00 12.92 +2.33 64 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 11.69 +2.16 64 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 10.57 +1.99 64 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 9.55 +1.83 64 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 8.63 +1.69 64 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 8.03 +1.80 65 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 7.25 +1.65 65 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 6.54 +1.51 65 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 5.90 +1.39 65 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 5.32 +1.27 65 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 4.79 +1.15 65 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 4.32 +1.06 65 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 3.89 +0.97 65 0 16 0
29SEP26 680.00 C 3.20 3.20 3.20 3.51 +0.89 65 15 15 +15
29SEP26 690.00 C 0.00 0.00 0.00 3.16 +0.81 65 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 2.84 +0.73 65 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 2.56 +0.67 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 2.30 +0.61 65 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 2.07 +0.55 65 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.86 +0.50 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 1.68 +0.46 65 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 1.51 +0.42 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 1.36 +0.38 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 1.22 +0.34 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 1.10 +0.32 65 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.99 +0.29 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.89 +0.26 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.80 +0.24 65 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.72 +0.21 65 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.65 +0.20 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.58 +0.17 65 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.52 +0.16 65 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.47 +0.14 65 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.42 +0.13 65 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.38 +0.12 65 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.34 +0.11 65 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.31 +0.10 65 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.28 +0.09 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.25 +0.08 65 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.23 +0.08 65 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 131.65 +10.89 49 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 127.71 +10.72 50 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 123.83 +10.54 51 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 120.02 +10.36 52 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 116.28 +10.17 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 109.02 +9.79 54 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 102.05 +9.39 55 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 95.38 +8.98 56 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 89.02 +8.56 57 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 82.97 +8.15 57 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 77.22 +7.73 58 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 71.78 +5.32 58 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 66.65 +6.91 58 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 61.80 +6.50 59 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 57.25 +6.11 59 0 30 0
29OCT26 410.00 C 0.00 0.00 0.00 52.98 +5.73 59 0 15 0
29OCT26 420.00 C 0.00 0.00 0.00 48.97 +5.36 59 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 45.23 +5.01 59 0 15 0
29OCT26 440.00 C 0.00 0.00 0.00 41.73 +4.67 59 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 38.47 +4.34 59 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 35.44 +4.03 60 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 32.62 +3.74 60 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 30.01 - 60 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 132.83 +10.41 47 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 129.02 +10.29 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 125.31 +10.22 49 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 121.61 +9.99 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.91 +9.64 51 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 110.92 +9.33 52 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.20 +8.93 53 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 97.73 +8.39 53 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 91.69 +8.03 54 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 85.88 +7.64 54 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 80.27 +7.06 55 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 75.11 +6.72 55 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 70.27 +6.48 55 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 65.46 +5.80 55 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 61.20 +5.55 55 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 57.16 +5.45 56 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 53.12 +4.75 56 0 32 0
30DEC26 430.00 C 38.35 38.35 38.35 49.57 +4.45 56 15 15 +15
30DEC26 440.00 C 36.21 36.28 36.14 46.29 +4.42 56 45 345 +45
30DEC26 450.00 C 35.78 35.78 35.05 43.01 +3.99 56 30 30 +30
30DEC26 460.00 C 35.87 35.87 35.87 39.90 +3.44 56 15 30 +15
30DEC26 470.00 C 0.00 0.00 0.00 37.32 +3.41 56 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 34.74 +3.37 56 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 32.16 +2.85 56 0 62 0
30DEC26 500.00 C 0.00 0.00 0.00 29.90 +2.54 56 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 27.93 +2.51 56 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 25.97 +2.45 57 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 24.02 +2.10 57 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 22.28 +1.80 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 20.83 +1.78 57 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 19.38 +1.72 57 0 6 0
30DEC26 570.00 C 15.50 15.50 15.50 17.95 +1.64 57 1 1 +1
30DEC26 580.00 C 0.00 0.00 0.00 16.55 +1.26 57 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 15.47 +1.21 57 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 14.43 +1.17 57 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 13.41 +1.13 57 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 12.41 +1.07 57 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 11.41 +0.77 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 10.70 +0.77 57 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 9.98 +0.73 57 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 9.35 +0.78 57 0 93 0
30DEC26 670.00 C 0.00 0.00 0.00 8.84 +0.71 57 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 8.33 +0.72 58 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 7.83 +0.70 58 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 7.11 +0.45 57 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.64 +0.45 57 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 6.16 +0.43 57 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.68 +0.42 57 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 5.22 +0.27 57 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.90 +0.25 57 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.73 +0.38 58 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.29 +0.25 57 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.98 +0.24 57 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.67 +0.23 57 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.36 +0.14 57 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.16 +0.13 57 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.97 +0.13 57 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.77 +0.12 57 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.58 +0.11 57 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.39 +0.11 57 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.20 +0.11 57 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 2.03 +0.06 57 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.91 +0.05 57 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.80 +0.06 57 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.68 +0.05 57 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.57 +0.05 57 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.45 +0.04 57 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.34 +0.05 57 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 1.22 +0.02 57 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 137.97 +11.10 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 134.45 +10.78 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 130.96 +10.49 52 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 127.70 +10.43 53 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 124.57 +10.46 53 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 118.29 +10.23 53 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 112.09 +9.59 54 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 106.65 +9.54 54 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 101.20 +9.42 55 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 95.88 +8.82 55 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 91.10 +8.56 55 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 86.50 +8.47 55 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 82.02 +8.23 56 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 77.60 +7.53 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 73.82 +7.47 56 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 70.12 +7.48 56 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 66.44 +7.14 56 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 62.76 +6.44 56 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 59.77 +6.43 56 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 56.81 +6.42 56 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 53.85 +6.31 56 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 50.90 +5.68 56 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 48.29 +5.39 56 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 45.98 +5.37 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 43.67 +5.36 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 41.37 +5.16 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 39.08 +4.62 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 37.10 +4.38 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 35.35 +4.38 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 33.61 +4.38 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 31.87 +4.34 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 30.13 +3.07 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 28.44 +3.48 57 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 27.15 +3.47 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 25.87 +3.47 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 24.59 +3.47 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 23.31 +3.38 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 22.03 +2.42 57 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 20.78 +2.11 57 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 19.87 +2.14 57 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 18.96 +2.67 57 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 18.05 +2.68 57 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 17.13 +2.67 57 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 16.72 +2.94 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 15.31 +2.16 57 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 14.52 +1.99 57 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 13.89 +1.90 57 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 13.26 +1.77 57 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 12.64 +1.61 57 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 12.03 +1.45 57 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 11.56 +1.43 57 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 11.15 +1.47 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 10.69 +1.45 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 10.30 +1.50 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 9.88 +1.53 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 9.43 +1.52 58 0 40 0
29JUN27 280.00 C 132.83 132.83 132.83 144.79 +10.05 53 15 20 +15
29JUN27 285.00 C 0.00 0.00 0.00 141.75 +10.00 54 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 138.80 +10.04 54 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 135.85 +9.99 54 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 132.90 +9.78 54 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 127.09 +9.11 55 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 122.01 +9.10 55 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 116.93 +9.04 55 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 111.89 +8.62 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 107.13 +8.11 56 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 102.87 +8.08 56 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 98.63 +8.06 56 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 94.41 +7.76 56 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 90.24 +7.06 56 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 86.75 +7.04 56 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 83.28 +7.03 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 79.81 +7.02 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 76.34 +6.51 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 73.06 +6.00 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 70.28 +5.99 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 67.50 +5.98 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 64.73 +5.98 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 61.95 +5.67 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 59.18 +5.06 57 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 56.94 +4.97 57 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 54.77 +4.96 57 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 52.61 +4.96 57 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 50.45 +4.95 57 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 48.28 +4.63 57 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 46.12 +4.10 57 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 44.40 +4.01 57 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 42.76 +4.00 57 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 41.13 +4.00 57 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 39.49 +3.98 57 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 37.86 +3.98 57 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 36.22 +3.56 57 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 34.61 +3.14 57 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 33.41 +3.13 57 0 0 0
TOTAL CALL 591 31,324 +359
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.03 107 0 4 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.10 93 0 190 0
10JUL26 340.00 P 0.00 0.00 0.00 0.02 -0.32 86 0 31 0
10JUL26 350.00 P 0.00 0.00 0.00 0.07 -0.80 84 0 47 0
10JUL26 360.00 P 1.68 1.68 1.68 0.25 -1.69 84 3 46 0
10JUL26 370.00 P 4.68 5.50 2.20 0.76 -3.07 84 24 31 -7
10JUL26 380.00 P 7.50 7.50 2.45 1.89 -4.92 84 18 48 +3
10JUL26 390.00 P 12.10 12.10 4.00 4.06 -7.10 85 35 35 +32
10JUL26 400.00 P 10.49 10.49 10.49 7.40 -9.43 83 3 3 +3
10JUL26 410.00 P 0.00 0.00 0.00 12.05 -11.70 80 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 18.39 -12.49 78 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 26.80 -12.65 84 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 35.52 -13.13 83 0 2 0
10JUL26 450.00 P 0.00 0.00 0.00 44.87 -13.31 83 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 54.57 -15.43 84 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 64.45 -15.60 84 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 75.81 - 151 0 0 -
17JUL26 295.00 P 0.00 0.00 0.00 0.03 -0.13 73 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.05 -0.18 73 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.13 -0.37 73 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.30 -0.65 73 0 0 0
17JUL26 330.00 P 2.06 2.06 2.06 0.63 -1.07 74 30 30 +30
17JUL26 340.00 P 0.00 0.00 0.00 1.21 -1.68 74 0 10 0
17JUL26 350.00 P 0.00 0.00 0.00 2.13 -2.49 74 0 0 0
17JUL26 360.00 P 5.75 5.75 4.22 3.52 -3.46 74 6 6 +6
17JUL26 370.00 P 0.00 0.00 0.00 5.50 -4.59 74 0 0 0
17JUL26 380.00 P 12.48 12.48 12.30 8.28 -5.72 74 40 40 +40
17JUL26 390.00 P 0.00 0.00 0.00 11.86 -6.91 75 0 22 0
17JUL26 400.00 P 0.00 0.00 0.00 16.30 -8.08 75 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 21.56 -9.23 75 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 27.44 -9.41 75 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 33.72 -10.71 73 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 41.15 -11.41 73 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 49.18 -11.96 73 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 57.70 -14.48 73 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 66.61 -15.00 73 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 77.50 - 88 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 0.29 -0.26 69 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.40 -0.32 69 0 0 0
30JUL26 290.00 P 1.50 1.50 1.50 0.53 -0.41 69 20 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.70 -0.51 69 0 16 0
30JUL26 300.00 P 0.00 0.00 0.00 0.90 -0.64 69 0 56 0
30JUL26 310.00 P 0.00 0.00 0.00 1.47 -0.93 69 0 514 0
30JUL26 320.00 P 0.00 0.00 0.00 2.28 -1.31 69 0 152 0
30JUL26 330.00 P 4.65 4.65 4.65 3.41 -1.75 70 15 133 +15
30JUL26 340.00 P 0.00 0.00 0.00 4.95 -2.32 70 0 108 0
30JUL26 350.00 P 9.03 9.03 8.20 6.95 -2.96 70 5 124 +2
30JUL26 360.00 P 10.70 10.70 10.50 9.44 -3.67 70 7 166 -2
30JUL26 370.00 P 16.70 16.70 14.10 12.46 -4.42 70 30 172 0
30JUL26 380.00 P 21.00 21.00 17.02 16.00 -5.20 70 8 249 0
30JUL26 390.00 P 0.00 0.00 0.00 20.23 -6.02 70 0 280 0
30JUL26 400.00 P 30.80 30.80 30.80 25.11 -6.83 71 1 350 0
30JUL26 410.00 P 33.00 33.00 33.00 30.52 -7.61 71 1 171 -1
30JUL26 420.00 P 36.21 36.21 36.21 36.42 -7.07 72 15 203 -15
30JUL26 430.00 P 0.00 0.00 0.00 41.82 -8.83 69 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 50.16 -7.99 73 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 57.60 -8.37 74 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 65.65 -10.89 75 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 71.83 -13.51 69 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 82.61 -11.82 77 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 91.64 -12.15 80 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 100.81 -12.45 82 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 110.26 -12.73 84 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 119.86 -12.94 87 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 129.59 -13.15 91 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 139.48 -13.28 94 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 149.43 -13.34 98 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 159.50 -13.52 102 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 169.58 -13.64 107 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 179.79 -12.51 112 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 190.00 -12.18 116 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 200.25 -11.83 121 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 210.07 -11.90 124 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 220.02 -11.86 127 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 230.00 -12.89 131 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 239.90 -12.22 134 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 250.09 -11.98 138 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 259.75 -12.28 139 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 269.64 -12.82 141 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 279.59 -13.06 144 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 289.59 -12.34 147 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 299.53 -12.39 149 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 309.15 -12.76 150 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 319.50 -12.39 155 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 329.54 -12.29 158 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 338.99 -12.87 157 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 349.51 -12.33 163 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 359.49 -12.33 165 0 0 0
28AUG26 280.00 P 5.20 5.20 5.20 2.75 -1.09 68 1 153 0
28AUG26 285.00 P 0.00 0.00 0.00 3.22 -1.22 68 0 0 0
28AUG26 290.00 P 6.50 6.50 6.50 3.82 -1.33 68 30 17 -28
28AUG26 295.00 P 0.00 0.00 0.00 4.42 -1.56 68 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 5.09 -1.72 68 0 80 0
28AUG26 310.00 P 0.00 0.00 0.00 6.74 -2.13 68 0 80 0
28AUG26 320.00 P 0.00 0.00 0.00 8.72 -2.44 68 0 143 0
28AUG26 330.00 P 16.20 16.20 16.20 10.93 -3.09 69 3 62 +3
28AUG26 340.00 P 19.00 19.00 19.00 13.74 -3.45 69 60 162 +59
28AUG26 350.00 P 0.00 0.00 0.00 16.75 -4.03 69 0 146 0
28AUG26 360.00 P 0.00 0.00 0.00 20.33 -4.54 69 0 107 0
28AUG26 370.00 P 0.00 0.00 0.00 24.22 -5.03 69 0 123 0
28AUG26 380.00 P 0.00 0.00 0.00 28.59 -5.67 69 0 141 0
28AUG26 390.00 P 39.07 39.07 37.25 33.34 -6.11 69 2 114 +2
28AUG26 400.00 P 0.00 0.00 0.00 38.53 -6.76 70 0 15,161 0
28AUG26 410.00 P 48.92 48.92 46.21 44.09 -7.22 70 30 76 -7
28AUG26 420.00 P 52.02 52.02 52.02 50.09 -7.78 70 15 190 -15
28AUG26 430.00 P 0.00 0.00 0.00 56.36 -8.31 70 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 63.14 -8.70 71 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 70.01 -9.35 71 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 77.52 -9.50 72 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 85.04 -10.14 72 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 93.03 -10.32 73 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 101.18 -10.76 73 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 109.50 -11.15 74 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 118.20 -11.27 75 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 126.91 -11.71 76 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 135.92 -11.87 77 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 145.08 -12.07 78 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 154.26 -12.40 80 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 163.74 -12.46 81 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 173.26 -12.65 83 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 182.81 -12.88 84 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 192.58 -12.92 86 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 202.38 -13.06 88 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 212.20 -13.23 91 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 222.18 -13.26 93 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 232.17 -13.35 95 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 242.19 -13.46 97 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 252.29 -13.52 100 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 262.43 -13.56 103 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 272.58 -13.64 105 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 282.78 -13.69 108 0 0 0
29SEP26 280.00 P 9.28 9.28 9.28 5.92 -1.32 66 5 6 0
29SEP26 285.00 P 0.00 0.00 0.00 6.77 -1.33 66 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 7.63 -1.50 66 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 8.49 -1.77 66 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 9.54 -1.86 66 0 45 0
29SEP26 310.00 P 0.00 0.00 0.00 11.82 -2.15 66 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 14.38 -2.53 66 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 17.31 -2.89 66 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 20.53 -3.33 66 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 24.20 -3.64 66 0 58 0
29SEP26 360.00 P 0.00 0.00 0.00 28.05 -4.25 66 0 70 0
29SEP26 370.00 P 0.00 0.00 0.00 32.51 -4.39 66 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 36.98 -5.19 67 0 85 0
29SEP26 390.00 P 49.70 49.70 49.70 42.18 -5.28 67 5 42 +5
29SEP26 400.00 P 0.00 0.00 0.00 47.46 -5.91 67 0 185 0
29SEP26 410.00 P 63.36 63.36 63.36 53.12 -6.34 67 12 76 0
29SEP26 420.00 P 0.00 0.00 0.00 59.20 -6.57 67 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 65.31 -7.33 68 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 72.05 -7.46 68 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 78.92 -7.89 68 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 85.85 -8.54 68 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 93.42 -8.57 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 101.01 -9.02 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 108.68 -9.57 69 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 116.89 -9.60 70 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 125.11 -9.97 71 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 133.36 -10.47 71 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 142.07 -10.54 72 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 150.83 -10.75 73 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 159.61 -11.17 73 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 168.64 -11.35 74 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 177.83 -11.41 75 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 187.05 -11.72 76 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 196.30 -12.03 77 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 205.83 -12.08 78 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 215.39 -12.19 79 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 224.96 -12.44 80 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 234.60 -12.63 81 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 244.41 -12.68 83 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 254.24 -12.78 85 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 264.09 -12.95 86 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 273.98 -13.09 88 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 284.00 -13.13 90 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 294.02 -13.21 91 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 304.07 -13.32 93 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 314.14 -13.43 95 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 324.28 -13.49 97 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 334.46 -13.54 99 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 344.64 -13.61 101 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 354.85 -13.68 102 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 365.09 -13.74 105 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 375.34 -13.79 107 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 385.63 -13.80 109 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 395.93 -13.80 111 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 406.23 -13.80 113 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 416.53 -13.80 115 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 426.83 -13.80 117 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 437.13 -13.80 119 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 447.43 -13.80 121 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 457.30 -14.23 122 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 467.39 -14.44 123 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 477.44 -14.69 125 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 487.34 -14.83 126 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 497.64 -12.36 128 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 506.10 -14.90 125 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 516.00 -15.00 126 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 526.00 -15.00 128 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 536.00 -15.00 129 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 545.50 -15.50 129 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 7.85 -2.20 61 0 4 0
29OCT26 285.00 P 12.90 12.90 12.90 8.72 -2.48 61 15 15 +15
29OCT26 290.00 P 0.00 0.00 0.00 9.68 -2.68 61 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 10.83 -2.69 61 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 11.98 -2.94 61 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 14.38 -3.52 61 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 17.34 -3.71 62 0 7 0
29OCT26 330.00 P 0.00 0.00 0.00 20.30 -4.46 62 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 23.96 -4.53 62 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 27.67 -5.25 62 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 31.86 -5.58 62 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 36.35 -5.97 62 0 18 0
29OCT26 380.00 P 0.00 0.00 0.00 40.96 -6.68 62 0 72 0
29OCT26 390.00 P 56.43 56.43 56.43 46.26 -6.72 62 16 60 0
29OCT26 400.00 P 0.00 0.00 0.00 51.57 -7.39 62 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 57.26 -7.84 63 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 63.38 -7.88 63 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 69.51 -8.62 63 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 76.10 -8.95 63 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 83.00 -8.99 63 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 89.91 -9.63 64 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 97.20 -9.97 64 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 104.81 - 64 0 0 -
30DEC26 280.00 P 20.00 20.00 19.50 14.48 -3.61 58 10 10 +10
30DEC26 285.00 P 0.00 0.00 0.00 15.83 -3.79 58 0 0 0
30DEC26 290.00 P 24.00 24.00 24.00 17.34 -3.80 58 1 17 0
30DEC26 295.00 P 0.00 0.00 0.00 18.85 -3.96 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 20.36 -4.34 58 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 23.67 -4.82 58 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 27.43 -4.99 58 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 31.20 -5.80 58 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 35.63 -5.95 58 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 40.18 -6.33 59 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 44.81 -7.09 59 0 109 0
30DEC26 370.00 P 0.00 0.00 0.00 50.17 -7.13 59 0 15 0
30DEC26 380.00 P 67.18 67.18 62.42 55.53 -7.51 59 21 72 +15
30DEC26 390.00 P 72.66 72.66 69.74 60.98 -8.25 59 31 101 +31
30DEC26 400.00 P 81.60 81.60 79.51 67.14 -8.29 59 31 164 +16
30DEC26 410.00 P 85.81 86.90 85.81 73.31 -8.47 59 40 61 +25
30DEC26 420.00 P 92.56 92.56 91.59 79.49 -9.24 59 23 245 +23
30DEC26 430.00 P 0.00 0.00 0.00 86.29 -9.40 60 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 93.22 -9.44 60 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 100.15 -9.91 60 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 107.32 -10.39 60 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 114.93 -10.43 61 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 122.56 -10.46 61 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 130.19 -10.97 61 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 138.13 -11.28 61 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 146.36 -11.30 62 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 154.59 -11.34 62 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 162.83 -11.68 62 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 171.27 -12.00 63 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 180.00 -12.02 63 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 188.74 -12.05 64 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 197.49 -12.13 64 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 206.25 -12.53 64 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 215.36 -12.59 65 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 224.51 -12.60 66 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 233.67 -12.62 66 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 242.83 -12.71 67 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 252.02 -13.00 67 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 261.49 -13.01 68 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 270.96 -13.03 69 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 280.44 -13.04 69 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 289.92 -13.06 70 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 299.41 -13.26 71 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 309.07 -13.31 72 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 318.78 -13.32 72 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 328.49 -13.33 73 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 338.21 -13.34 74 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 347.93 -13.36 75 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 357.67 -13.51 76 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 367.55 -13.51 77 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 377.43 -13.52 78 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 387.31 -13.52 79 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 397.20 -13.52 80 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 407.08 -13.54 81 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 416.98 -13.62 82 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 426.97 -13.63 83 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 436.97 -13.63 84 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 446.96 -13.64 85 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 456.96 -13.64 86 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 466.96 -13.65 87 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 476.97 -13.65 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 487.00 -13.58 89 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 497.07 -13.69 90 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 506.62 -14.22 90 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 516.50 -14.41 91 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 526.00 -14.50 91 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 536.50 -14.57 93 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 546.00 -15.15 93 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 556.00 -15.25 94 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 23.30 -2.36 58 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 24.88 -2.72 58 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 26.54 -3.01 58 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 28.48 -3.02 58 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 30.43 -3.03 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 34.34 -3.18 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 38.32 -3.90 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 43.02 -3.90 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 47.72 -3.94 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 52.44 -4.69 59 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 57.76 -4.89 59 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 63.27 -4.91 59 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 68.80 -5.26 59 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 74.42 -5.95 59 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 80.73 -5.96 59 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 87.04 -5.99 60 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 93.37 -6.38 60 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 99.76 -7.06 60 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 106.82 -7.07 60 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 113.89 -7.10 60 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 120.97 -7.26 60 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 128.09 -7.88 60 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 135.56 -8.16 61 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 143.31 -8.19 61 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 151.07 -8.22 61 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 158.85 -8.47 61 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 166.65 -9.01 61 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 174.79 -9.22 62 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 183.14 -9.24 62 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 191.49 -9.28 62 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 199.86 -9.38 62 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 208.26 -9.81 63 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 216.74 -10.18 63 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 225.58 -10.19 63 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 234.43 -10.22 64 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 243.29 -10.25 64 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 252.16 -10.39 64 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 261.05 -10.74 65 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 270.01 -11.02 65 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 279.24 -11.04 65 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 288.49 -11.06 66 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 297.75 -11.09 66 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 307.02 -11.12 67 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 316.30 -11.35 67 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 325.59 -11.61 68 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 335.01 -11.74 68 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 344.56 -11.75 69 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 354.12 -11.76 69 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 363.68 -11.79 70 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 373.25 -11.82 70 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 382.83 -11.97 71 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 392.42 -12.15 71 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 402.05 -12.29 72 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 411.82 -12.30 73 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 421.60 -12.31 73 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 431.38 -12.33 74 0 0 0
29JUN27 280.00 P 37.50 37.50 37.50 31.49 -3.31 59 5 0 -5
29JUN27 285.00 P 0.00 0.00 0.00 33.49 -3.33 59 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 35.50 -3.34 59 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 37.52 -3.35 59 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 39.54 -3.58 59 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 43.71 -4.23 59 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 48.52 -4.26 59 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 53.35 -4.29 59 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 58.19 -4.77 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 63.34 -5.27 60 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 68.96 -5.30 60 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 74.61 -5.33 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 80.27 -5.69 60 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 86.03 -6.37 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 92.45 -6.39 60 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 98.88 -6.43 60 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 105.33 -6.49 60 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 111.81 -7.02 60 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 118.52 -7.50 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 125.68 -7.54 61 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 132.87 -7.56 61 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 140.07 -7.61 61 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 147.29 -7.97 61 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 154.56 -8.55 61 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 162.35 -8.63 61 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 170.20 -8.66 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 178.07 -8.70 62 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 185.95 -8.76 62 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 193.86 -9.10 62 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 201.81 -9.58 62 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 210.17 -9.67 63 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 218.61 -9.70 63 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 227.06 -9.74 63 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 235.53 -9.78 63 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 244.01 -9.85 63 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 252.52 -10.24 63 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 261.10 -10.59 64 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 270.01 -10.62 64 0 0 0
TOTAL PUT 617 45,517 +255
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$ 48.52
10JUL26 37.00 C 0.00 0.00 0.00 11.53 +1.92 134 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 10.53 +1.92 121 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 9.53 +1.92 109 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 8.53 +1.92 97 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 7.53 +1.91 85 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 6.53 +1.90 73 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 5.53 +1.85 62 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 4.54 +1.75 62 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 3.57 +1.55 61 0 132 0
10JUL26 46.00 C 2.23 2.23 2.23 2.66 +1.32 62 1 161 -1
10JUL26 47.00 C 0.00 0.00 0.00 1.83 +1.00 60 0 463 0
10JUL26 48.00 C 0.78 0.78 0.78 1.14 +0.66 59 50 214 -15
10JUL26 49.00 C 0.40 0.62 0.40 0.68 +0.43 62 131 259 +4
10JUL26 50.00 C 0.24 0.50 0.23 0.34 +0.22 61 422 399 +301
10JUL26 52.50 C 0.00 0.00 0.00 0.05 +0.03 64 0 239 0
10JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 11.55 +1.91 61 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 10.57 +1.96 70 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 9.64 +1.98 80 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 8.68 +1.98 78 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 7.59 +1.83 55 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 6.63 +1.76 55 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 5.70 +1.67 55 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 4.82 +1.56 56 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 3.99 +1.39 55 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 3.23 +1.23 55 0 0 0
17JUL26 47.00 C 1.80 2.49 1.79 2.55 +1.05 55 32 45 +28
17JUL26 48.00 C 0.00 0.00 0.00 1.96 +0.86 55 0 26 0
17JUL26 49.00 C 1.13 1.41 1.13 1.49 +0.70 55 19 12 +8
17JUL26 50.00 C 0.95 1.05 0.95 1.10 +0.54 55 105 115 +105
17JUL26 52.50 C 0.48 0.48 0.48 0.46 +0.26 56 100 100 +100
17JUL26 55.00 C 0.16 0.21 0.16 0.16 +0.10 55 345 345 +345
17JUL26 57.50 C 0.09 0.10 0.09 0.05 +0.03 56 200 200 +200
17JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.64 +1.77 56 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 10.60 +1.67 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.85 +1.94 64 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.95 +1.92 64 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.89 +1.70 54 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.03 +1.63 55 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.20 +1.53 54 0 0 0
30JUL26 44.00 C 5.00 5.30 5.00 5.43 +1.41 54 10 55 -5
30JUL26 45.00 C 4.00 4.80 4.00 4.71 +1.32 54 120 295 -97
30JUL26 46.00 C 3.41 3.84 3.41 4.05 +1.22 54 20 751 0
30JUL26 47.00 C 2.61 3.39 2.61 3.40 +1.05 53 122 248 +6
30JUL26 48.00 C 0.00 0.00 0.00 2.86 +0.93 53 0 298 0
30JUL26 49.00 C 1.86 2.20 1.82 2.40 +0.81 54 99 501 +76
30JUL26 50.00 C 1.60 2.00 1.60 2.03 +0.74 55 22 419 0
30JUL26 52.50 C 0.90 1.45 0.86 1.23 +0.52 55 940 997 -338
30JUL26 55.00 C 0.60 0.90 0.60 0.70 +0.33 55 449 1,430 +275
30JUL26 57.50 C 0.31 0.51 0.31 0.37 +0.19 55 214 767 +92
30JUL26 60.00 C 0.21 0.30 0.21 0.19 +0.10 55 432 1,522 +366
30JUL26 62.50 C 0.00 0.00 0.00 0.09 +0.05 54 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 982 0
30JUL26 67.50 C 0.09 0.09 0.09 0.02 +0.01 55 36 617 -36
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 611 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 11.92 +1.52 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.27 +1.82 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.40 +1.68 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.78 +1.81 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.86 +1.60 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.93 +1.35 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.36 +1.41 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.70 +1.35 56 0 0 0
28AUG26 45.00 C 5.31 5.31 5.29 6.08 +1.24 56 46 189 +46
28AUG26 46.00 C 0.00 0.00 0.00 5.50 +1.19 56 0 195 0
28AUG26 47.00 C 4.24 5.04 4.24 4.93 +1.09 56 298 420 +293
28AUG26 48.00 C 3.75 4.33 3.75 4.38 +0.97 55 44 140 +20
28AUG26 49.00 C 3.94 4.10 3.92 3.97 +0.94 56 200 373 +200
28AUG26 50.00 C 2.90 3.40 2.90 3.55 +0.86 56 52 165 -30
28AUG26 52.50 C 2.15 2.58 2.15 2.68 +0.71 57 30 365 +30
28AUG26 55.00 C 1.58 2.00 1.58 2.00 +0.60 57 141 456 +126
28AUG26 57.50 C 1.42 1.42 1.42 1.44 +0.46 57 15 499 +15
28AUG26 60.00 C 1.09 1.09 1.09 1.02 +0.35 57 8 826 -4
28AUG26 62.50 C 0.71 0.82 0.71 0.72 +0.26 57 16 499 -3
28AUG26 65.00 C 0.60 0.67 0.60 0.50 +0.19 57 53 1,017 +53
28AUG26 67.50 C 0.40 0.40 0.40 0.34 +0.14 57 75 380 +57
28AUG26 70.00 C 0.32 0.36 0.32 0.23 +0.10 57 80 504 -40
28AUG26 72.50 C 0.30 0.30 0.30 0.16 +0.07 57 3 563 +3
28AUG26 75.00 C 0.00 0.00 0.00 0.11 +0.05 57 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 +0.03 57 0 293 0
28AUG26 80.00 C 0.17 0.17 0.17 0.05 +0.02 57 20 304 +20
28AUG26 82.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 57 7 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.77 +1.91 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.88 +1.79 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.97 +1.62 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.33 +1.63 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.33 +1.25 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.63 +1.18 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.00 +1.14 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.83 +1.46 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.21 +1.37 57 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.32 +1.02 53 0 181 0
29SEP26 47.00 C 5.04 5.23 5.03 5.96 +1.12 55 60 594 +60
29SEP26 48.00 C 4.79 4.92 4.65 5.47 +1.06 55 150 387 +135
29SEP26 49.00 C 4.29 4.51 4.29 5.02 +1.00 55 45 294 +45
29SEP26 50.00 C 0.00 0.00 0.00 4.61 +0.95 55 0 314 0
29SEP26 52.50 C 0.00 0.00 0.00 3.71 +0.81 55 0 366 0
29SEP26 55.00 C 0.00 0.00 0.00 2.99 +0.72 56 0 436 0
29SEP26 57.50 C 2.26 2.42 2.26 2.35 +0.61 56 96 3,452 +16
29SEP26 60.00 C 1.90 1.90 1.90 1.83 +0.50 56 10 871 0
29SEP26 62.50 C 1.26 1.26 1.26 1.41 +0.41 56 45 818 0
29SEP26 65.00 C 1.20 1.20 1.20 1.08 +0.32 55 1 1,135 0
29SEP26 67.50 C 0.00 0.00 0.00 0.83 +0.26 55 0 691 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.21 55 0 857 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 +0.17 55 0 1,494 0
29SEP26 75.00 C 0.47 0.61 0.47 0.36 +0.13 55 30 1,308 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 +0.10 55 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 +0.07 55 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.05 55 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.05 56 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.04 56 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.03 56 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.02 56 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.00 +1.62 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.32 +1.62 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.39 +1.45 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.82 +1.50 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.98 +1.30 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.29 +1.22 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.70 +1.15 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.08 +1.07 51 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.53 +1.03 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.21 +1.17 54 0 250 0
29OCT26 47.00 C 0.00 0.00 0.00 6.71 +1.12 54 0 60 0
29OCT26 48.00 C 5.46 5.70 5.46 6.23 +1.08 54 30 326 +30
29OCT26 49.00 C 5.06 5.06 5.06 5.79 +1.02 54 15 60 +15
29OCT26 50.00 C 0.00 0.00 0.00 5.37 +0.98 54 0 45 0
29OCT26 52.50 C 3.91 3.91 3.91 4.46 +0.87 54 15 15 +15
29OCT26 55.00 C 0.00 0.00 0.00 3.69 +0.75 54 0 315 0
29OCT26 57.50 C 2.73 2.73 2.73 3.05 +0.67 55 15 345 +15
29OCT26 60.00 C 2.23 2.23 2.17 2.48 +0.58 55 45 135 +45
29OCT26 62.50 C 2.06 2.08 2.00 2.00 +0.49 54 50 65 +50
29OCT26 65.00 C 1.43 1.46 1.43 1.61 +0.41 54 60 90 +60
30DEC26 37.00 C 0.00 0.00 0.00 14.25 +1.72 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.55 +1.68 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.87 +1.70 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.20 +1.66 55 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.53 +1.58 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.92 +1.54 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.32 +1.44 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.66 +1.19 53 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.07 +1.10 53 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.74 +1.26 54 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.26 +1.20 54 0 270 0
30DEC26 48.00 C 0.00 0.00 0.00 7.80 +1.16 54 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.37 +1.12 54 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 6.90 +1.02 54 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 5.97 +0.93 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.19 +0.86 54 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 4.50 +0.78 54 0 464 0
30DEC26 60.00 C 4.00 4.00 3.85 3.88 +0.71 55 7 604 +6
30DEC26 62.50 C 0.00 0.00 0.00 3.32 +0.63 54 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.84 +0.56 54 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.42 +0.49 54 0 911 0
30DEC26 70.00 C 2.18 2.18 2.18 2.07 +0.44 54 2 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.76 +0.38 54 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.50 +0.33 54 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.28 +0.29 54 0 232 0
30DEC26 80.00 C 0.00 0.00 0.00 1.09 +0.26 54 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 +0.23 54 0 499 0
30DEC26 85.00 C 0.98 0.98 0.98 0.79 +0.20 54 4 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.67 +0.17 54 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.57 +0.15 54 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.48 +0.12 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 +0.11 54 0 145 0
30DEC26 97.50 C 0.60 0.60 0.60 0.35 +0.09 54 1 16 +1
30DEC26 100.00 C 0.51 0.51 0.51 0.30 +0.08 54 2 55 0
30MAR27 37.00 C 0.00 0.00 0.00 15.41 +1.59 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.61 +1.38 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.01 +1.41 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.42 +1.41 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.92 +1.47 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.34 +1.42 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.85 +1.49 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.30 +1.45 53 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 11.04 +1.52 55 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.16 +1.05 52 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 9.87 +1.19 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 9.42 +1.15 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.00 +1.12 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.60 +1.10 53 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.67 +1.02 53 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.84 +0.94 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.11 +0.87 53 0 53 0
30MAR27 60.00 C 5.02 5.55 5.02 5.46 +0.79 53 25 88 -12
30MAR27 62.50 C 0.00 0.00 0.00 4.89 +0.76 54 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.34 +0.69 54 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.85 +0.63 53 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 3.42 +0.58 53 0 180 0
30MAR27 72.50 C 0.00 0.00 0.00 3.04 +0.60 53 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.70 +0.53 53 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.39 +0.43 53 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 2.13 +0.40 53 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.89 +0.36 53 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.68 +0.33 53 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.49 +0.29 53 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.33 +0.27 53 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.18 +0.24 53 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.05 +0.22 53 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.94 +0.23 53 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.83 +0.18 53 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.35 +1.53 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.76 +1.51 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.18 +1.48 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.62 +1.45 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.08 +1.42 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.56 +1.39 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.06 +1.36 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.57 +1.33 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.10 +1.35 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.64 +1.12 52 0 15 0
29JUN27 47.00 C 11.15 11.15 11.15 11.32 +1.21 53 50 50 +50
29JUN27 48.00 C 10.80 10.80 10.80 10.91 +1.21 53 25 50 +25
29JUN27 49.00 C 0.00 0.00 0.00 10.50 +1.19 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.11 +1.16 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 9.17 +1.07 53 0 0 0
29JUN27 55.00 C 7.50 7.50 7.50 8.34 +1.01 53 7 17 +7
29JUN27 57.50 C 0.00 0.00 0.00 7.59 +0.95 53 0 15 0
29JUN27 60.00 C 6.60 6.60 6.60 6.91 +0.89 53 1 11 0
29JUN27 62.50 C 0.00 0.00 0.00 6.30 +0.83 53 0 4 0
29JUN27 65.00 C 0.00 0.00 0.00 5.75 +0.79 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.24 +0.76 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.76 +0.70 53 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.32 +0.65 53 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.93 +0.73 53 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.57 +0.64 53 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.25 +0.57 53 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.96 +0.50 53 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.69 +0.44 53 0 93 0
TOTAL CALL 5,748 74,819 +2,763
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 45 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.07 72 0 42 0
10JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.16 66 0 47 0
10JUL26 45.00 P 0.00 0.00 0.00 0.05 -0.34 63 0 27 0
10JUL26 46.00 P 0.00 0.00 0.00 0.14 -0.59 63 0 138 0
10JUL26 47.00 P 0.62 0.62 0.30 0.31 -0.90 61 838 133 -739
10JUL26 48.00 P 0.78 0.78 0.68 0.67 -1.19 63 50 137 +17
10JUL26 49.00 P 2.10 2.10 1.76 1.15 -1.49 62 22 78 +18
10JUL26 50.00 P 1.78 1.78 1.78 1.84 -1.67 63 15 75 0
10JUL26 52.50 P 0.00 0.00 0.00 4.02 -1.89 63 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 6.48 -1.92 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 9.10 -1.80 143 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 11.59 -1.81 166 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 14.09 -1.93 192 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 16.59 -1.81 215 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.05 56 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.04 -0.10 55 0 30 0
17JUL26 42.00 P 0.00 0.00 0.00 0.08 -0.16 55 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.15 -0.26 55 0 90 0
17JUL26 44.00 P 0.00 0.00 0.00 0.27 -0.38 56 0 1 0
17JUL26 45.00 P 0.00 0.00 0.00 0.45 -0.51 56 0 19 0
17JUL26 46.00 P 0.00 0.00 0.00 0.68 -0.68 55 0 15 0
17JUL26 47.00 P 0.00 0.00 0.00 1.03 -0.83 56 0 60 0
17JUL26 48.00 P 1.55 1.55 1.55 1.42 -1.05 55 15 60 +15
17JUL26 49.00 P 2.60 2.60 2.60 1.94 -1.20 55 15 15 -15
17JUL26 50.00 P 0.00 0.00 0.00 2.56 -1.34 56 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 4.40 -1.66 55 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 6.69 -1.87 62 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 9.10 -1.91 69 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 11.59 -1.93 81 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 14.09 -1.93 93 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 16.59 -1.93 104 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.08 55 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.13 -0.11 55 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 -0.17 55 0 197 0
30JUL26 41.00 P 0.00 0.00 0.00 0.31 -0.22 55 0 80 0
30JUL26 42.00 P 0.49 0.49 0.49 0.45 -0.30 55 60 307 +60
30JUL26 43.00 P 0.86 0.87 0.64 0.63 -0.38 55 155 583 +135
30JUL26 44.00 P 1.15 1.15 0.89 0.85 -0.49 55 65 390 +55
30JUL26 45.00 P 1.29 1.29 1.29 1.12 -0.59 55 32 263 +30
30JUL26 46.00 P 1.68 1.69 1.67 1.45 -0.69 55 15 234 0
30JUL26 47.00 P 2.13 2.15 2.12 1.85 -0.81 55 18 285 0
30JUL26 48.00 P 0.00 0.00 0.00 2.29 -0.95 54 0 759 0
30JUL26 49.00 P 2.94 2.94 2.73 2.86 -1.02 55 30 328 0
30JUL26 50.00 P 3.57 3.57 3.24 3.45 -1.13 55 151 530 +60
30JUL26 52.50 P 0.00 0.00 0.00 5.10 -1.42 55 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 7.11 -1.58 55 0 1,058 0
30JUL26 57.50 P 9.50 9.50 9.50 9.27 -1.79 54 1 2,032 0
30JUL26 60.00 P 11.90 11.90 11.90 11.79 -1.73 65 7 1,312 0
30JUL26 62.50 P 15.50 15.50 15.50 14.14 -1.88 65 2 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 16.59 -1.93 69 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 19.15 -1.87 81 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 21.48 -1.92 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 23.98 -1.92 0 0 534 0
30JUL26 75.00 P 0.00 0.00 0.00 26.48 -1.92 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 28.98 -2.04 0 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 31.48 -2.04 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 34.08 -1.82 111 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 36.48 -1.92 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.98 -1.92 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 41.48 -1.92 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.98 -1.92 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 46.58 -1.82 135 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.98 -1.92 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 51.48 -1.92 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.43 -0.17 57 0 205 0
28AUG26 38.00 P 0.00 0.00 0.00 0.56 -0.22 57 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 0.72 -0.27 57 0 198 0
28AUG26 40.00 P 1.16 1.16 1.16 0.93 -0.32 57 15 247 +15
28AUG26 41.00 P 0.00 0.00 0.00 1.14 -0.38 57 0 255 0
28AUG26 42.00 P 1.55 1.58 1.55 1.42 -0.43 57 50 183 +30
28AUG26 43.00 P 0.00 0.00 0.00 1.69 -0.52 57 0 43 0
28AUG26 44.00 P 0.00 0.00 0.00 2.03 -0.57 57 0 156 0
28AUG26 45.00 P 0.00 0.00 0.00 2.39 -0.64 57 0 89 0
28AUG26 46.00 P 0.00 0.00 0.00 2.80 -0.71 56 0 256 0
28AUG26 47.00 P 3.10 3.10 3.10 3.25 -0.78 56 14 374 0
28AUG26 48.00 P 4.25 4.25 3.86 3.76 -0.84 57 42 274 -17
28AUG26 49.00 P 0.00 0.00 0.00 4.30 -0.95 57 0 290 0
28AUG26 50.00 P 0.00 0.00 0.00 4.87 -1.00 57 0 247 0
28AUG26 52.50 P 0.00 0.00 0.00 6.59 -1.04 59 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 8.42 -1.41 59 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 10.19 -1.75 57 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 12.49 -1.61 60 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.76 -1.59 63 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 17.15 -1.55 66 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 19.50 -1.60 68 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 21.68 -1.85 62 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 23.99 -2.00 54 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 26.49 -1.91 57 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 28.98 -2.04 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 31.48 -2.04 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 34.08 -1.82 78 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.48 -1.92 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.98 -1.92 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.48 -1.92 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.98 -1.92 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.58 -1.82 94 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.98 -1.92 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.48 -1.92 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.24 56 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.07 -0.28 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.29 -0.34 56 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 1.56 -0.37 56 0 213 0
29SEP26 41.00 P 2.06 2.06 2.04 1.84 -0.42 56 45 87 +40
29SEP26 42.00 P 0.00 0.00 0.00 2.14 -0.48 55 0 135 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 -0.51 55 0 79 0
29SEP26 44.00 P 0.00 0.00 0.00 2.85 -0.57 55 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.27 -0.61 55 0 96 0
29SEP26 46.00 P 0.00 0.00 0.00 3.70 -0.68 55 0 395 0
29SEP26 47.00 P 0.00 0.00 0.00 4.18 -0.74 55 0 258 0
29SEP26 48.00 P 5.05 5.05 4.97 4.70 -0.80 55 48 157 0
29SEP26 49.00 P 0.00 0.00 0.00 5.24 -0.90 55 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 5.81 -0.96 55 0 465 0
29SEP26 52.50 P 7.26 7.26 7.26 7.41 -1.24 56 15 762 -15
29SEP26 55.00 P 0.00 0.00 0.00 9.10 -1.45 55 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 11.02 -1.49 56 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 13.03 -1.61 56 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 15.48 -1.27 61 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 17.71 -1.30 63 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 19.94 -1.56 63 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.76 -2.00 54 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 24.44 -1.71 62 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.58 -1.98 54 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 29.23 -1.79 63 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 31.60 -1.92 62 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 34.08 -1.82 64 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 36.48 -1.92 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 39.08 -1.82 70 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 41.58 -1.82 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.08 -1.82 75 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.58 -1.82 78 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 49.08 -1.94 80 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.58 -1.82 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.08 -1.94 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.58 -1.82 87 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.08 -1.82 89 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.48 -1.92 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.98 -1.92 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.58 -1.82 95 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.08 -1.82 97 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.58 -1.82 99 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.08 -1.82 101 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.58 -1.82 103 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.08 -1.82 105 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.25 -0.28 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.48 -0.34 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.76 -0.35 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.05 -0.41 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.36 -0.45 54 0 200 0
29OCT26 42.00 P 0.00 0.00 0.00 2.69 -0.49 54 0 217 0
29OCT26 43.00 P 0.00 0.00 0.00 3.05 -0.54 54 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 3.44 -0.60 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.88 -0.63 54 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.33 -0.69 54 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.82 -0.73 54 0 30 0
29OCT26 48.00 P 5.40 5.40 5.29 5.35 -0.77 54 30 45 +30
29OCT26 49.00 P 0.00 0.00 0.00 5.89 -0.88 54 0 0 0
29OCT26 50.00 P 6.61 6.61 6.61 6.47 -0.94 54 15 65 +15
29OCT26 52.50 P 0.00 0.00 0.00 8.02 -1.09 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.75 -1.28 54 0 0 0
29OCT26 57.50 P 11.91 11.91 11.80 11.59 -1.31 55 66 73 +66
29OCT26 60.00 P 0.00 0.00 0.00 13.73 -1.35 57 3 3 +3
29OCT26 62.50 P 0.00 0.00 0.00 15.90 -1.38 58 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.09 -1.41 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.10 -0.33 54 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.39 -0.40 54 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.71 -0.42 54 0 78 0
30DEC26 40.00 P 0.00 0.00 0.00 3.05 -0.44 54 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 3.40 -0.48 54 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 3.78 -0.52 54 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 4.18 -0.57 54 0 457 0
30DEC26 44.00 P 0.00 0.00 0.00 4.60 -0.61 54 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.06 -0.65 54 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.73 -0.50 55 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 6.05 -0.73 53 0 283 0
30DEC26 48.00 P 0.00 0.00 0.00 6.58 -0.77 54 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.10 -0.89 53 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 7.75 -0.87 54 0 1,295 0
30DEC26 52.50 P 0.00 0.00 0.00 9.35 -0.95 54 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 11.04 -1.17 54 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.83 -1.23 55 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.65 -1.43 54 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.67 -1.47 55 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 -1.60 55 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.78 -1.61 55 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.98 -1.62 55 0 1,355 0
30DEC26 72.50 P 0.00 0.00 0.00 25.17 -1.75 55 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 27.42 -1.75 55 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.73 -1.72 56 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.21 -1.62 58 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 34.65 -1.55 60 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.94 -1.67 59 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 39.31 -1.75 59 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.67 -1.86 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.08 -1.94 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.59 -1.93 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.20 -1.82 64 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.66 -1.74 65 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.04 -0.42 53 0 45 0
30MAR27 38.00 P 3.54 3.54 3.54 3.42 -0.40 54 15 90 +15
30MAR27 39.00 P 0.00 0.00 0.00 3.76 -0.44 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.14 -0.46 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.53 -0.49 53 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.94 -0.53 53 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.38 -0.56 53 0 0 0
30MAR27 44.00 P 6.11 6.11 6.11 5.83 -0.59 53 15 17 +15
30MAR27 45.00 P 0.00 0.00 0.00 6.31 -0.62 53 0 115 0
30MAR27 46.00 P 7.19 7.19 7.19 6.81 -0.66 52 15 90 0
30MAR27 47.00 P 0.00 0.00 0.00 7.33 -0.69 52 0 631 0
30MAR27 48.00 P 8.20 8.20 8.20 7.87 -0.73 52 15 261 -15
30MAR27 49.00 P 0.00 0.00 0.00 8.44 -0.78 53 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.04 -0.80 52 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 10.56 -0.91 53 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 12.28 -1.02 53 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 14.03 -1.12 53 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.78 -1.32 53 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.78 -1.30 53 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.77 -1.36 54 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.81 -1.35 54 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.87 -1.42 54 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.03 -1.46 54 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.30 -1.41 55 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.49 -1.49 55 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.80 -1.30 55 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 34.98 -1.46 55 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.29 -1.51 55 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.47 -1.71 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.84 -1.75 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.23 -1.79 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.65 -1.87 53 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.20 -1.82 55 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.66 -1.74 56 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.84 -0.46 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.25 -0.44 53 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.65 -0.45 53 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.05 -0.48 53 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.47 -0.50 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.91 -0.53 52 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 6.37 -0.56 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.84 -0.59 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.35 -0.61 52 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.85 -0.65 52 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.38 -0.68 52 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.93 -0.71 52 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.50 -0.71 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.09 -0.75 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.63 -0.84 52 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 13.26 -0.93 52 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 15.04 -1.01 52 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.86 -1.07 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.75 -1.09 53 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.67 -1.15 53 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.70 -1.16 53 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.72 -1.20 53 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 26.70 -1.36 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.82 -1.41 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.99 -1.43 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.17 -1.49 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.39 -1.55 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.67 -1.56 52 0 3 0
TOTAL PUT 1,894 85,914 -182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 22.32
30JUL26 7.00 C 0.00 0.00 0.00 15.40 +1.51 241 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 15.16 +1.52 239 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 14.90 +1.51 227 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 14.65 +1.51 220 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 14.47 +1.58 243 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.08 +1.43 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 13.90 +1.50 202 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 13.65 +1.50 196 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 13.41 +1.51 195 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.15 +1.50 185 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 12.91 +1.51 184 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 12.66 +1.51 179 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 12.41 +1.51 173 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 11.90 +1.50 159 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 11.41 +1.51 154 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 10.82 +1.42 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 10.33 +1.43 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 9.92 +1.52 132 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 9.34 +1.43 0 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 8.84 +1.43 0 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 8.43 +1.54 111 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 7.86 +1.46 78 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 7.57 +1.63 120 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 6.90 +1.45 82 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 6.41 +1.45 78 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 5.93 +1.43 76 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 5.47 +1.44 76 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.15 +1.52 90 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 4.57 +1.35 75 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 4.16 +1.33 76 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 3.74 +1.22 74 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 3.36 +1.17 74 0 314 0
30JUL26 20.00 C 3.00 3.00 3.00 3.00 +1.10 74 2 413 -1
30JUL26 21.00 C 2.20 2.29 2.15 2.35 +0.95 74 4 237 0
30JUL26 22.00 C 1.56 2.10 1.42 1.81 +0.82 74 111 323 -15
30JUL26 23.00 C 1.22 1.60 1.00 1.36 +0.63 74 235 1,050 -44
30JUL26 24.00 C 0.78 1.24 0.78 1.03 +0.53 76 233 1,976 +52
30JUL26 25.00 C 0.62 0.99 0.62 0.74 +0.41 75 471 2,356 +147
30JUL26 26.00 C 0.57 0.76 0.51 0.53 +0.31 75 149 1,210 +82
30JUL26 27.00 C 0.38 0.59 0.38 0.37 +0.23 75 97 2,545 +72
30JUL26 28.00 C 0.29 0.47 0.29 0.25 +0.16 75 22 513 +1
30JUL26 29.00 C 0.26 0.38 0.26 0.17 +0.11 75 20 1,682 0
30JUL26 30.00 C 0.18 0.31 0.18 0.12 +0.08 76 188 1,374 -79
30JUL26 31.00 C 0.20 0.24 0.20 0.08 +0.06 76 2 416 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 +0.04 75 0 456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 +0.03 77 0 381 0
30JUL26 34.00 C 0.11 0.12 0.11 0.02 +0.01 75 3 155 -2
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 103 0
30JUL26 36.00 C 0.07 0.11 0.07 0.01 0.00 76 45 966 +40
28AUG26 8.50 C 0.00 0.00 0.00 13.90 +1.50 151 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 13.72 +1.57 165 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.41 +1.51 146 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.15 +1.50 138 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 12.91 +1.51 137 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 12.72 +1.57 147 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 12.47 +1.57 143 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 11.90 +1.50 119 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 11.46 +1.55 126 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 10.98 +1.57 122 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.33 +1.42 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 9.92 +1.44 98 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 9.35 +1.43 58 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.03 +1.62 102 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 8.44 +1.52 84 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 7.96 +1.51 81 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 7.57 +1.58 88 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.97 +1.43 72 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 6.57 +1.47 77 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 6.14 +1.48 77 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 5.60 +1.34 68 0 148 0
28AUG26 17.50 C 5.83 5.83 5.83 5.20 +1.33 69 21 332 -13
28AUG26 18.00 C 0.00 0.00 0.00 4.80 +1.29 69 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 4.41 +1.23 68 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.06 +1.20 69 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 3.71 +1.13 68 0 622 0
28AUG26 20.00 C 0.00 0.00 0.00 3.40 +1.07 69 0 1,139 0
28AUG26 21.00 C 2.61 2.61 2.61 2.82 +0.93 69 1 87 0
28AUG26 22.00 C 2.07 2.47 1.95 2.35 +0.83 70 20 1,901 +12
28AUG26 23.00 C 1.56 2.25 1.56 1.94 +0.72 70 21 1,575 +14
28AUG26 24.00 C 0.00 0.00 0.00 1.60 +0.65 71 0 1,128 0
28AUG26 25.00 C 1.10 1.42 1.10 1.31 +0.58 71 48 639 +42
28AUG26 26.00 C 0.93 1.26 0.93 1.05 +0.48 71 221 1,392 -104
28AUG26 27.00 C 0.97 1.05 0.95 0.84 +0.41 71 14 1,679 +2
28AUG26 28.00 C 0.82 0.93 0.82 0.67 +0.34 71 22 558 -10
28AUG26 29.00 C 0.00 0.00 0.00 0.53 +0.28 71 0 450 0
28AUG26 30.00 C 0.00 0.00 0.00 0.41 +0.22 70 5 3,219 0
28AUG26 31.00 C 0.58 0.58 0.58 0.33 +0.19 71 1 312 0
28AUG26 32.00 C 0.00 0.00 0.00 0.25 +0.15 70 0 183 0
28AUG26 33.00 C 0.00 0.00 0.00 0.20 +0.12 70 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.16 +0.10 71 0 265 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 +0.07 70 0 140 0
28AUG26 36.00 C 0.26 0.34 0.26 0.10 +0.07 71 5 1,025 0
29SEP26 6.50 C 0.00 0.00 0.00 15.86 +1.46 144 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 15.58 +1.43 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 15.40 +1.50 150 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.16 +1.51 148 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 14.90 +1.50 141 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 14.65 +1.50 137 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 14.47 +1.57 148 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.11 +1.46 115 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.90 +1.50 125 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 13.72 +1.57 135 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 13.52 +1.62 139 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.16 +1.51 117 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.02 +1.62 131 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 12.72 +1.57 121 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 12.47 +1.57 118 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 11.92 +1.52 103 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 11.46 +1.55 103 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 10.98 +1.57 100 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 10.42 +1.51 86 0 13,727 0
29SEP26 12.50 C 0.00 0.00 0.00 10.04 +1.56 95 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 9.37 +1.45 65 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 9.03 +1.59 83 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 8.48 +1.52 74 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 8.02 +1.48 73 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 7.63 +1.53 75 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.20 +1.52 75 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 6.64 +1.38 66 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 6.18 +1.29 64 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 5.95 +1.43 71 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 5.57 +1.41 70 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 5.00 +1.17 62 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 4.66 +1.13 63 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 4.33 +1.13 63 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 4.06 +1.10 64 0 122 0
29SEP26 20.00 C 4.36 4.36 4.36 3.76 +1.04 64 2 515 0
29SEP26 21.00 C 0.00 0.00 0.00 3.23 +0.96 64 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 2.76 +0.86 64 0 248 0
29SEP26 23.00 C 2.50 2.52 2.43 2.36 +0.73 65 5 790 +1
29SEP26 24.00 C 2.25 2.25 2.25 2.02 +0.67 65 15 779 0
29SEP26 25.00 C 1.95 1.95 1.87 1.73 +0.63 66 16 1,248 -1
29SEP26 26.00 C 1.53 1.71 1.53 1.46 +0.57 66 57 2,877 -20
29SEP26 27.00 C 1.28 1.28 1.28 1.22 +0.49 66 15 945 +15
29SEP26 28.00 C 0.98 1.31 0.98 1.01 +0.42 65 53 2,437 +49
29SEP26 29.00 C 1.10 1.14 1.10 0.85 +0.37 65 62 520 +47
29SEP26 30.00 C 1.01 1.03 0.99 0.70 +0.31 65 75 820 +3
29SEP26 31.00 C 0.66 0.92 0.66 0.59 +0.28 65 216 386 +201
29SEP26 32.00 C 0.00 0.00 0.00 0.48 +0.23 65 0 151 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 +0.20 65 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 +0.16 65 0 527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 +0.14 65 0 441 0
29SEP26 36.00 C 0.47 0.58 0.47 0.22 +0.12 65 12 884 +11
29OCT26 15.50 C 0.00 0.00 0.00 7.20 +1.40 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.76 +1.29 62 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 6.33 +1.28 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.00 +1.30 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.64 +1.27 62 0 0 0
29OCT26 18.00 C 4.97 4.97 4.97 5.43 +1.31 65 15 3 -15
29OCT26 18.50 C 0.00 0.00 0.00 4.95 +1.18 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.63 +1.16 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.35 +1.12 61 0 0 0
29OCT26 20.00 C 3.95 3.95 3.95 4.04 +1.05 61 39 57 +39
29OCT26 21.00 C 0.00 0.00 0.00 3.53 +0.96 61 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.06 +0.86 61 0 162 0
29OCT26 23.00 C 2.76 2.76 2.76 2.66 +0.75 61 1 202 +1
29OCT26 24.00 C 0.00 0.00 0.00 2.33 +0.69 62 0 450 0
29OCT26 25.00 C 2.12 2.15 2.11 2.04 +0.67 62 240 240 +239
29OCT26 26.00 C 0.00 0.00 0.00 1.76 +0.60 62 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 1.49 +0.52 62 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 1.29 +0.47 62 0 4 0
29OCT26 29.00 C 0.00 0.00 0.00 1.09 +0.41 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.94 +0.37 62 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.79 +0.32 62 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.68 +0.29 62 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 15.86 +1.46 105 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 15.58 +1.43 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 15.40 +1.50 108 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.16 +1.51 106 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 14.90 +1.50 101 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 14.66 +1.51 100 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 14.47 +1.57 104 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.11 +1.46 83 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 13.90 +1.50 89 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 13.72 +1.57 95 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 13.52 +1.62 97 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.16 +1.51 83 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.02 +1.62 91 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 12.72 +1.57 85 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 12.47 +1.56 82 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 11.92 +1.50 72 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 11.46 +1.53 72 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 10.98 +1.57 69 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 10.42 +1.51 60 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.04 +1.56 65 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 9.49 +1.45 58 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.04 +1.42 58 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 8.66 +1.45 59 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.21 +1.39 58 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 7.80 +1.36 57 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 7.40 +1.33 57 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.07 +1.35 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 6.66 +1.27 56 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.30 +1.24 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.03 +1.27 58 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 5.62 +1.08 55 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 5.32 +1.11 56 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.06 +1.12 56 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.77 +1.05 56 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 4.53 +1.04 57 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 4.05 +0.96 57 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 3.62 +0.89 58 0 250 0
30DEC26 23.00 C 3.40 3.40 3.25 3.25 +0.83 58 7 267 -1
30DEC26 24.00 C 0.00 0.00 0.00 2.97 +0.80 60 0 933 0
30DEC26 25.00 C 0.00 0.00 0.00 2.59 +0.67 58 0 2,077 0
30DEC26 26.00 C 2.47 2.47 2.47 2.33 +0.66 59 10 434 +10
30DEC26 27.00 C 0.00 0.00 0.00 2.10 +0.63 60 0 2,805 0
30DEC26 28.00 C 0.00 0.00 0.00 1.84 +0.57 59 0 49 0
30DEC26 29.00 C 1.78 1.78 1.77 1.64 +0.53 59 147 294 +147
30DEC26 30.00 C 1.48 1.63 1.48 1.45 +0.49 59 749 863 +691
30DEC26 31.00 C 1.35 1.35 1.35 1.28 +0.44 59 11 30 0
30DEC26 32.00 C 1.30 1.30 1.30 1.13 +0.40 59 117 1,634 -117
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.36 59 0 378 0
30DEC26 34.00 C 0.00 0.00 0.00 0.88 +0.33 59 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 +0.30 59 0 141 0
30DEC26 36.00 C 0.90 1.02 0.90 0.68 +0.27 59 3 736 0
30MAR27 6.50 C 0.00 0.00 0.00 15.86 +1.46 86 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 15.61 +1.46 83 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 15.40 +1.50 87 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.16 +1.51 86 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 14.90 +1.50 82 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 14.66 +1.51 80 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 14.47 +1.57 84 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.14 +1.49 73 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 13.90 +1.50 72 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 13.72 +1.57 76 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 13.52 +1.62 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.16 +1.50 66 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.02 +1.60 72 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 12.72 +1.54 67 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 12.47 +1.53 65 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 11.92 +1.50 57 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 11.46 +1.49 57 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 11.02 +1.48 56 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 10.60 +1.48 57 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 10.23 +1.62 58 0 278 0
30MAR27 13.00 C 0.00 0.00 0.00 9.76 +1.46 56 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.32 +1.40 54 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 8.91 +1.37 54 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 8.58 +1.41 55 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 8.15 +1.33 53 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 7.79 +1.31 53 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.44 +1.28 53 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.09 +1.24 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 6.77 +1.22 53 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.44 +1.17 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.19 +1.19 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.87 +1.12 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 5.67 +1.17 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.31 +1.05 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.06 +1.00 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 4.62 +0.93 53 0 61 0
30MAR27 22.00 C 4.19 4.19 4.19 4.24 +0.90 54 17 108 +17
30MAR27 23.00 C 3.97 3.99 3.97 4.05 +1.04 57 56 182 +56
30MAR27 24.00 C 0.00 0.00 0.00 3.58 +0.84 56 0 81 0
30MAR27 25.00 C 0.00 0.00 0.00 3.29 +0.80 56 0 89 0
30MAR27 26.00 C 0.00 0.00 0.00 3.02 +0.78 56 0 112 0
30MAR27 27.00 C 0.00 0.00 0.00 2.74 +0.75 56 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.49 +0.69 56 0 157 0
30MAR27 29.00 C 2.35 2.35 2.35 2.24 +0.63 56 5 38 +5
30MAR27 30.00 C 0.00 0.00 0.00 2.04 +0.61 56 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 1.85 +0.56 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.67 +0.52 56 0 0 0
30MAR27 33.00 C 1.77 1.79 1.77 1.52 +0.49 56 21 21 +21
30MAR27 34.00 C 0.00 0.00 0.00 1.38 +0.45 56 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.24 +0.41 56 0 0 0
30MAR27 36.00 C 1.55 1.55 1.55 1.13 +0.39 56 30 421 +30
29JUN27 15.00 C 0.00 0.00 0.00 8.37 +1.12 49 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 8.25 +1.36 53 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.91 +1.32 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.63 +1.34 53 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.33 +1.32 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.95 +1.20 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 6.66 +1.16 52 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.46 +1.23 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.17 +1.17 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.91 +1.13 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.70 +1.13 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 +1.08 53 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 4.87 +1.02 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.49 +0.95 53 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 4.17 +0.90 54 0 450 0
29JUN27 25.00 C 3.94 3.94 3.94 3.88 +0.86 54 20 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.61 +0.84 55 0 560 0
29JUN27 27.00 C 3.58 3.58 3.58 3.31 +0.78 55 15 265 +15
29JUN27 28.00 C 0.00 0.00 0.00 3.06 +0.77 55 0 80 0
29JUN27 29.00 C 3.10 3.10 3.10 2.82 +0.72 55 18 127 +16
29JUN27 30.00 C 0.00 0.00 0.00 2.58 +0.66 54 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.38 +0.64 54 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.20 +0.60 54 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.02 +0.56 54 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.86 +0.53 54 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.72 +0.51 54 0 65 0
29JUN27 36.00 C 2.12 2.12 2.05 1.59 +0.47 54 3 36 +2
TOTAL CALL 4,013 167,681 +1,658
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 181 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 171 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 152 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 148 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 606 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.02 76 0 175 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.03 75 0 125 0
30JUL26 16.00 P 0.07 0.07 0.07 0.05 -0.04 75 3 178 +3
30JUL26 16.50 P 0.12 0.12 0.12 0.08 -0.06 76 1 171 0
30JUL26 17.00 P 0.13 0.13 0.11 0.11 -0.09 75 7 502 -3
30JUL26 17.50 P 0.20 0.20 0.20 0.16 -0.12 75 15 1,242 +15
30JUL26 18.00 P 0.24 0.27 0.21 0.22 -0.16 75 61 665 +40
30JUL26 18.50 P 0.34 0.34 0.24 0.29 -0.21 74 35 333 +29
30JUL26 19.00 P 0.35 0.44 0.31 0.38 -0.27 74 119 1,254 +22
30JUL26 19.50 P 0.60 0.60 0.41 0.49 -0.33 73 59 159 -4
30JUL26 20.00 P 0.70 0.73 0.53 0.63 -0.37 74 198 758 -53
30JUL26 21.00 P 1.00 1.18 0.81 0.97 -0.56 73 177 751 -98
30JUL26 22.00 P 1.41 1.50 1.21 1.45 -0.70 74 85 681 +14
30JUL26 23.00 P 2.22 2.22 1.77 2.03 -0.85 76 72 1,194 +21
30JUL26 24.00 P 2.70 2.70 2.40 2.69 -0.98 77 9 1,446 -5
30JUL26 25.00 P 0.00 0.00 0.00 3.45 -1.09 79 0 1,391 0
30JUL26 26.00 P 3.95 3.95 3.95 4.27 -1.19 81 1 817 0
30JUL26 27.00 P 0.00 0.00 0.00 5.15 -1.26 84 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 6.03 -1.31 86 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 6.96 -1.36 89 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.96 -1.24 96 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.91 -1.35 99 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.87 -1.34 102 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.86 -1.36 107 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.68 -1.50 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.86 -1.33 119 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.68 -1.51 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 72 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 -0.02 72 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 -0.03 70 0 199 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 -0.05 70 0 171 0
28AUG26 15.00 P 0.22 0.22 0.22 0.15 -0.07 70 3 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 -0.08 71 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.27 -0.10 71 0 185 0
28AUG26 16.50 P 0.00 0.00 0.00 0.35 -0.13 71 0 463 0
28AUG26 17.00 P 0.00 0.00 0.00 0.44 -0.16 71 0 1,208 0
28AUG26 17.50 P 0.52 0.52 0.50 0.54 -0.21 70 80 568 +80
28AUG26 18.00 P 0.72 0.72 0.57 0.64 -0.27 69 22 1,986 +15
28AUG26 18.50 P 0.00 0.00 0.00 0.77 -0.31 69 0 679 0
28AUG26 19.00 P 1.00 1.00 0.92 0.92 -0.36 69 2 669 +1
28AUG26 19.50 P 0.00 0.00 0.00 1.10 -0.40 69 0 635 0
28AUG26 20.00 P 1.35 1.35 1.15 1.28 -0.47 69 15 375 -9
28AUG26 21.00 P 1.82 1.89 1.81 1.74 -0.54 69 10 777 -3
28AUG26 22.00 P 2.19 2.25 2.19 2.27 -0.69 70 2 1,372 +1
28AUG26 23.00 P 0.00 0.00 0.00 2.85 -0.80 70 0 859 0
28AUG26 24.00 P 3.65 3.65 3.65 3.52 -0.90 71 1 749 -1
28AUG26 25.00 P 0.00 0.00 0.00 4.26 -0.97 72 0 656 0
28AUG26 26.00 P 0.00 0.00 0.00 5.05 -1.05 74 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 5.88 -1.12 75 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 6.74 -1.18 77 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 7.63 -1.24 78 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 8.54 -1.29 80 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 9.45 -1.33 81 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.39 -1.31 83 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 11.34 -1.32 85 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.32 -1.34 88 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.26 -1.35 89 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.28 -1.30 94 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 9,602 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 68 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.02 66 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 -0.03 66 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.04 65 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.06 65 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.07 65 0 163 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.10 65 0 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.11 65 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.15 65 0 119 0
29SEP26 16.50 P 0.54 0.54 0.51 0.56 -0.17 65 2 54 0
29SEP26 17.00 P 0.62 0.62 0.60 0.65 -0.23 64 31 260 +28
29SEP26 17.50 P 0.71 0.71 0.71 0.78 -0.27 64 30 357 +17
29SEP26 18.00 P 0.84 0.84 0.84 0.91 -0.29 64 45 3,664 0
29SEP26 18.50 P 1.07 1.07 1.07 1.06 -0.35 64 20 357 +20
29SEP26 19.00 P 1.24 1.24 1.24 1.25 -0.40 64 20 565 +20
29SEP26 19.50 P 1.34 1.34 1.34 1.43 -0.46 64 8 334 -8
29SEP26 20.00 P 1.68 1.68 1.68 1.65 -0.48 64 1 1,483 0
29SEP26 21.00 P 2.19 2.19 2.00 2.12 -0.55 64 12 728 0
29SEP26 22.00 P 2.71 2.71 2.71 2.65 -0.68 65 6 1,711 -6
29SEP26 23.00 P 3.09 3.12 3.08 3.28 -0.74 66 41 871 -15
29SEP26 24.00 P 0.00 0.00 0.00 3.93 -0.83 66 0 988 0
29SEP26 25.00 P 0.00 0.00 0.00 4.65 -0.90 67 0 1,102 0
29SEP26 26.00 P 5.17 5.17 5.17 5.42 -0.95 68 160 812 -160
29SEP26 27.00 P 0.00 0.00 0.00 6.24 -1.00 70 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 7.06 -1.07 70 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.93 -1.08 72 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.80 -1.17 73 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.66 -1.26 73 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 10.53 -1.33 72 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 11.53 -1.28 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.44 -1.32 76 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.42 -1.26 79 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.28 -1.36 75 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.49 -0.15 62 0 1 0
29OCT26 16.00 P 0.00 0.00 0.00 0.58 -0.19 61 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.68 -0.23 61 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.82 -0.25 61 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.95 -0.29 61 0 1 0
29OCT26 18.00 P 1.11 1.11 1.11 1.10 -0.32 61 15 16 +14
29OCT26 18.50 P 0.00 0.00 0.00 1.27 -0.35 60 0 20 0
29OCT26 19.00 P 1.46 1.46 1.46 1.46 -0.39 61 20 72 +20
29OCT26 19.50 P 1.68 1.68 1.67 1.66 -0.46 60 43 68 +43
29OCT26 20.00 P 1.89 1.89 1.88 1.88 -0.48 61 31 471 +31
29OCT26 21.00 P 2.58 2.58 2.58 2.37 -0.56 61 1 66 0
29OCT26 22.00 P 2.85 2.85 2.85 2.91 -0.67 61 1,002 1,033 +1,002
29OCT26 23.00 P 3.64 3.64 3.64 3.51 -0.77 61 6 21 +6
29OCT26 24.00 P 0.00 0.00 0.00 4.17 -0.82 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.91 -0.86 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.66 -0.93 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.45 -0.97 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.17 -1.10 64 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.11 -1.04 67 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.99 -1.09 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.87 -1.12 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.78 -1.14 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 58 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 59 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.02 59 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.04 59 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.05 59 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.06 59 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.08 59 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.10 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.46 -0.11 59 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 -0.13 59 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 -0.15 59 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 -0.20 58 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 -0.22 59 0 297 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.26 58 0 126 0
30DEC26 17.00 P 1.13 1.13 1.13 1.14 -0.32 57 60 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 -0.31 58 0 190 0
30DEC26 18.00 P 1.51 1.51 1.51 1.50 -0.33 58 12 140 0
30DEC26 18.50 P 1.70 1.70 1.70 1.69 -0.37 58 15 222 +15
30DEC26 19.00 P 1.91 1.91 1.91 1.90 -0.39 58 20 209 +20
30DEC26 19.50 P 0.00 0.00 0.00 2.13 -0.45 58 0 215 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 -0.47 58 0 135 0
30DEC26 21.00 P 0.00 0.00 0.00 2.88 -0.55 58 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 3.44 -0.63 59 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.04 -0.71 59 0 402 0
30DEC26 24.00 P 4.65 4.65 4.65 4.70 -0.75 60 1 546 0
30DEC26 25.00 P 0.00 0.00 0.00 5.40 -0.81 60 0 2,700 0
30DEC26 26.00 P 6.25 6.25 6.25 6.15 -0.83 61 5 373 -5
30DEC26 27.00 P 0.00 0.00 0.00 6.92 -0.89 62 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 7.71 -0.93 62 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 8.54 -0.98 63 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 9.37 -1.03 63 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.23 -1.08 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.12 -1.10 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.01 -1.12 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.93 -1.12 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.86 -1.12 68 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.77 -1.14 69 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 -0.01 55 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 56 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.02 56 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 56 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.02 55 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.02 56 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.03 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.03 56 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.05 56 0 132 0
30MAR27 12.00 P 0.40 0.40 0.40 0.34 -0.06 56 1 137 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.08 56 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.51 -0.07 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 -0.10 56 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 -0.12 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.81 -0.14 55 0 227 0
30MAR27 15.00 P 0.93 0.93 0.93 0.92 -0.17 55 2 64 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.04 -0.19 54 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.19 -0.20 54 0 36 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 -0.28 54 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 -0.26 55 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.72 -0.30 55 0 115 0
30MAR27 18.00 P 1.83 1.83 1.80 1.90 -0.34 55 11 128 0
30MAR27 18.50 P 0.00 0.00 0.00 2.11 -0.37 55 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.33 -0.40 54 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.56 -0.44 55 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.82 -0.46 55 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.36 -0.51 55 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.94 -0.58 56 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 4.54 -0.66 56 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 5.21 -0.69 56 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 5.92 -0.71 57 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.63 -0.77 57 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.37 -0.81 58 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 8.19 -0.82 59 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.97 -0.88 59 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.79 -0.92 60 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.63 -0.96 60 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 11.48 -1.01 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.36 -1.04 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.25 -1.08 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.15 -1.10 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.06 -1.10 63 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 -0.19 53 0 401 0
29JUN27 15.50 P 1.41 1.41 1.32 1.34 -0.21 53 4 84 +4
29JUN27 16.00 P 0.00 0.00 0.00 1.49 -0.23 53 0 12 0
29JUN27 16.50 P 1.63 1.63 1.63 1.67 -0.27 53 1 1 +1
29JUN27 17.00 P 0.00 0.00 0.00 1.86 -0.28 53 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 -0.31 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.23 -0.37 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.48 -0.36 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.71 -0.38 53 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.95 -0.41 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.21 -0.43 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.73 -0.52 53 0 267 0
29JUN27 22.00 P 0.00 0.00 0.00 4.34 -0.56 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.94 -0.65 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 5.61 -0.69 54 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 6.31 -0.70 55 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 7.04 -0.74 55 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.75 -0.80 55 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 8.55 -0.79 56 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 9.35 -0.83 57 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 10.16 -0.86 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.99 -0.88 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.83 -0.93 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.68 -0.97 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.54 -1.01 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.44 -1.03 60 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.23 -1.14 59 0 0 0
TOTAL PUT 2,603 144,284 +1,115
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$ 14.87
30JUL26 10.00 C 0.00 0.00 0.00 4.89 +0.05 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.39 +0.05 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.89 +0.05 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.90 +0.08 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.41 +0.04 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.94 +0.03 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.51 +0.02 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.08 -0.04 36 0 212 0
30JUL26 14.50 C 0.71 0.71 0.71 0.76 -0.03 37 60 491 -60
30JUL26 15.00 C 0.47 0.52 0.44 0.51 -0.02 38 873 1,141 +461
30JUL26 15.50 C 0.30 0.33 0.28 0.33 -0.02 39 342 681 +124
30JUL26 16.00 C 0.19 0.20 0.17 0.19 -0.03 38 502 1,306 +424
30JUL26 16.50 C 0.12 0.12 0.12 0.12 -0.01 40 50 542 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 626 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 0.00 41 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 61 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.45 +0.09 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.96 +0.02 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.53 0.00 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.16 +0.03 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.78 +0.02 42 0 0 0
28AUG26 14.00 C 1.27 1.27 1.27 1.40 -0.02 39 30 141 +30
28AUG26 14.50 C 1.05 1.05 1.05 1.12 0.00 40 30 288 +30
28AUG26 15.00 C 0.76 0.84 0.76 0.88 0.00 41 32 240 +30
28AUG26 15.50 C 0.00 0.00 0.00 0.68 0.00 41 0 392 0
28AUG26 16.00 C 0.00 0.00 0.00 0.52 0.00 41 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.39 0.00 42 0 221 0
28AUG26 17.00 C 0.25 0.25 0.25 0.28 -0.01 41 5 423 +5
28AUG26 17.50 C 0.00 0.00 0.00 0.21 0.00 42 0 344 0
28AUG26 18.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 582 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 0.00 43 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 0.00 43 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 67 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 +0.09 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.93 +0.04 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 +0.05 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 -0.01 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 +0.02 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 +0.01 40 0 0 0
29SEP26 14.00 C 1.40 1.40 1.40 1.49 -0.03 39 30 148 +30
29SEP26 14.50 C 1.17 1.24 1.17 1.24 0.00 40 32 239 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 -0.02 39 0 170 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 -0.02 39 0 541 0
29SEP26 16.00 C 0.63 0.63 0.63 0.62 -0.02 40 1 106 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.01 40 0 134 0
29SEP26 17.00 C 0.37 0.37 0.37 0.39 -0.01 41 2 493 -2
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.01 40 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 0.00 41 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 0.00 41 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 41 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 62 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 4.92 +0.07 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.45 +0.08 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.93 +0.02 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.49 +0.03 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.03 0.00 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.63 0.00 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.28 +0.02 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.94 +0.02 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.62 -0.02 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.35 -0.03 39 0 26 0
29OCT26 15.00 C 0.00 0.00 0.00 1.13 -0.02 39 0 40 0
29OCT26 15.50 C 0.92 0.92 0.92 0.93 -0.02 39 30 101 +30
29OCT26 16.00 C 0.00 0.00 0.00 0.77 -0.02 39 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.64 -0.01 40 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 +0.04 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 +0.03 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.02 +0.03 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.58 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 +0.01 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 -0.01 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 -0.01 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 -0.02 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 -0.01 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.67 -0.01 39 0 0 0
30DEC26 15.00 C 1.44 1.44 1.44 1.45 -0.02 39 2 2 +2
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.02 39 0 270 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 -0.02 39 0 196 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.01 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.01 40 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 -0.01 40 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.02 40 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.01 40 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.02 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 5.01 +0.02 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.61 +0.02 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.22 +0.02 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.83 0.00 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.50 +0.02 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.17 +0.02 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.85 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.57 0.00 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.32 +0.01 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 -0.01 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.85 +0.03 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 0.00 39 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 +0.01 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 +0.01 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.01 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 0.00 39 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 +0.01 39 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 +0.01 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 +0.01 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 0.00 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 0.00 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 0.00 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 0.00 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 0.00 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 0.00 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 0.00 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 0.00 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 40 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.14 +0.02 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.76 +0.02 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.40 +0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.05 0.00 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.74 0.00 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.45 +0.01 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.14 -0.03 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.87 -0.03 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.62 -0.02 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.39 -0.02 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.17 -0.02 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.99 -0.05 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.89 +0.06 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.65 -0.02 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.51 -0.01 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.26 -0.01 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.16 -0.01 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.07 0.00 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.97 -0.01 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.88 -0.01 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.72 -0.03 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.59 -0.03 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 -0.03 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 31 0
TOTAL CALL 2,021 55,452 +1,105
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 197 0
30JUL26 13.00 P 0.10 0.10 0.10 0.05 -0.02 39 100 960 +100
30JUL26 13.50 P 0.19 0.19 0.18 0.12 -0.03 40 112 904 +112
30JUL26 14.00 P 0.31 0.31 0.31 0.23 -0.04 40 1 351 +1
30JUL26 14.50 P 0.44 0.44 0.40 0.40 -0.06 40 1,320 1,317 +433
30JUL26 15.00 P 0.70 0.70 0.67 0.65 -0.06 40 500 610 +245
30JUL26 15.50 P 1.06 1.06 1.01 0.97 -0.04 41 72 1,071 -12
30JUL26 16.00 P 1.41 1.41 1.41 1.31 -0.07 39 4 513 -4
30JUL26 16.50 P 0.00 0.00 0.00 1.72 -0.07 39 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 2.24 +0.01 49 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 2.72 -0.05 53 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.21 -0.04 58 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.66 -0.08 54 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 4.13 -0.11 0 0 71 -24
30JUL26 19.50 P 0.00 0.00 0.00 4.70 +0.02 73 0 30 -22
30JUL26 20.00 P 0.00 0.00 0.00 5.13 -0.11 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.13 -0.05 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.13 -0.13 0 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.13 -0.11 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.13 -0.05 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.13 -0.05 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.17 -0.01 126 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.19 +0.01 139 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.19 +0.01 145 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.19 +0.01 150 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.13 -0.11 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.13 -0.11 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 45 0 9 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 60 0
28AUG26 12.00 P 0.13 0.13 0.13 0.09 -0.01 43 20 180 -20
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 91 0
28AUG26 13.50 P 0.00 0.00 0.00 0.37 -0.03 43 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 61 0
28AUG26 14.50 P 0.00 0.00 0.00 0.75 -0.05 43 0 162 0
28AUG26 15.00 P 0.00 0.00 0.00 1.01 -0.05 43 0 446 0
28AUG26 15.50 P 0.00 0.00 0.00 1.31 -0.06 44 0 160 0
28AUG26 16.00 P 0.00 0.00 0.00 1.61 -0.05 42 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 1.97 -0.06 42 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.44 +0.02 46 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.87 -0.06 47 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.33 -0.05 50 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.80 -0.06 52 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.29 -0.05 55 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.78 -0.06 59 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.29 -0.05 63 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.31 -0.03 72 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.34 +0.02 82 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.28 -0.03 83 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.13 -0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.13 -0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.17 -0.01 88 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.19 +0.01 96 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.19 +0.01 100 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 135 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 171 0
29SEP26 12.50 P 0.35 0.35 0.35 0.33 -0.02 41 3 32 0
29SEP26 13.00 P 0.53 0.53 0.53 0.47 -0.03 41 60 291 +60
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.04 41 0 75 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 -0.03 41 0 155 0
29SEP26 14.50 P 1.20 1.20 1.20 1.11 -0.03 41 60 550 +60
29SEP26 15.00 P 1.45 1.45 1.42 1.39 -0.02 41 120 458 +120
29SEP26 15.50 P 0.00 0.00 0.00 1.70 -0.03 41 0 348 0
29SEP26 16.00 P 0.00 0.00 0.00 2.03 -0.05 40 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 -0.04 43 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 -0.04 43 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.29 -0.04 44 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.03 45 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.18 -0.03 46 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.65 -0.02 47 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.12 -0.02 48 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.57 -0.05 48 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.55 -0.03 51 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.50 -0.06 51 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.51 -0.03 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.50 -0.03 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.41 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.41 -0.05 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.40 -0.05 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.40 -0.04 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.39 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.39 -0.04 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.38 -0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.38 -0.05 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29OCT26 10.50 P 0.13 0.13 0.13 0.09 -0.01 40 8 8 +8
29OCT26 11.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.60 -0.03 40 0 8 0
29OCT26 13.50 P 0.00 0.00 0.00 0.79 -0.03 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.01 -0.02 40 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.25 -0.02 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.53 -0.02 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.84 -0.03 40 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 2.21 -0.04 41 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.58 -0.04 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.97 -0.04 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.38 -0.04 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.81 -0.04 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.25 -0.03 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.71 -0.02 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.16 -0.03 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.63 -0.03 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 115 0
30DEC26 11.50 P 0.42 0.42 0.42 0.37 -0.03 40 30 114 +30
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 191 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.04 40 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.03 40 0 43 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.03 40 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.03 39 0 43 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.02 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.06 39 0 81 0
30DEC26 15.50 P 0.00 0.00 0.00 2.09 -0.08 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.44 -0.04 40 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 -0.04 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 -0.04 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 -0.04 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.98 -0.04 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.39 -0.05 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.82 -0.05 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.26 -0.04 42 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.71 -0.04 42 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.63 -0.04 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.59 -0.03 44 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.54 -0.04 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.54 -0.02 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.49 -0.05 47 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.52 -0.02 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.47 -0.04 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.40 -0.05 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.39 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.39 -0.05 42 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.38 -0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.38 -0.05 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 -0.02 39 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.02 39 0 38 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 -0.02 39 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 -0.03 39 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.31 -0.03 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.55 -0.02 39 0 3 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 -0.06 39 0 7,290 0
30MAR27 15.00 P 0.00 0.00 0.00 2.09 -0.03 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 -0.08 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.78 +0.01 40 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.08 -0.04 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.05 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.82 -0.04 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.21 -0.04 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 -0.04 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.02 -0.04 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.44 -0.04 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.88 -0.03 41 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.77 -0.03 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.67 -0.04 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.60 -0.05 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.56 -0.05 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.54 -0.03 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.52 -0.02 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.47 -0.04 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.41 -0.05 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.40 -0.05 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.39 -0.05 38 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.38 -0.05 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.38 -0.05 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 -0.02 40 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.97 -0.05 40 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 1.16 -0.06 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 -0.04 40 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.61 -0.03 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.86 -0.03 40 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.10 -0.05 40 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.41 -0.02 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.71 -0.02 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.04 -0.02 40 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.37 -0.03 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.73 -0.04 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.09 -0.04 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.46 -0.04 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.85 -0.04 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.24 -0.05 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.64 -0.05 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.05 -0.05 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.84 -0.08 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.73 -0.07 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.64 -0.07 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.57 -0.07 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.54 -0.04 40 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.52 -0.02 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.47 -0.04 41 0 0 0
TOTAL PUT 2,410 51,607 +1,087
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$ 37.48
30JUL26 26.00 C 0.00 0.00 0.00 11.60 +0.21 80 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.68 +0.29 83 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.69 +0.30 77 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.68 +0.29 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.68 +0.28 60 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.71 +0.31 56 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.54 +0.14 24 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.54 +0.13 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.55 +0.13 18 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 2.60 +0.11 19 0 215 0
30JUL26 36.00 C 1.92 1.96 1.68 1.79 +0.19 21 90 191 +16
30JUL26 37.00 C 1.05 1.18 1.05 1.07 +0.13 21 53 958 -28
30JUL26 38.00 C 0.48 0.71 0.48 0.55 +0.06 20 22 772 +19
30JUL26 39.00 C 0.29 0.33 0.28 0.24 +0.02 20 16 755 +6
30JUL26 40.00 C 0.11 0.16 0.11 0.09 0.00 20 11 568 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.03 0.00 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 28 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 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.74 +0.29 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.76 +0.31 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.76 +0.30 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.78 +0.32 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.83 +0.43 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.78 +0.30 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.79 +0.30 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.66 +0.13 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.72 +0.11 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 2.86 +0.10 19 0 91 0
28AUG26 36.00 C 0.00 0.00 0.00 2.15 +0.19 21 0 183 0
28AUG26 37.00 C 0.00 0.00 0.00 1.49 +0.14 20 0 140 0
28AUG26 38.00 C 0.97 1.00 0.93 0.97 +0.09 20 30 148 -6
28AUG26 39.00 C 0.58 0.58 0.58 0.59 +0.05 20 15 283 0
28AUG26 40.00 C 0.31 0.38 0.31 0.34 +0.03 20 5 543 +5
28AUG26 41.00 C 0.23 0.25 0.23 0.18 0.00 19 4 542 0
28AUG26 42.00 C 0.14 0.14 0.14 0.09 0.00 19 5 291 0
28AUG26 43.00 C 0.08 0.08 0.08 0.05 0.00 20 12 197 +12
28AUG26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.74 +0.23 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.75 +0.30 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.76 +0.31 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.79 +0.33 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.94 +0.48 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.92 +0.49 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.91 +0.33 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.92 +0.29 27 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.82 +0.11 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.93 +0.09 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.12 +0.07 19 0 519 0
29SEP26 36.00 C 2.65 2.65 2.65 2.47 +0.18 20 15 395 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.84 +0.14 20 0 130 0
29SEP26 38.00 C 1.30 1.30 1.30 1.32 +0.09 20 1 242 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.91 +0.05 20 0 328 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 +0.03 20 0 492 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 +0.01 19 0 212 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 243 0
29SEP26 43.00 C 0.18 0.18 0.18 0.14 -0.01 19 7 575 +7
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 0.05 -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 0.01 -0.01 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.90 +0.44 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.98 +0.49 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.00 +0.48 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.01 +0.46 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.02 +0.33 28 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.05 +0.29 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.97 +0.10 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.13 +0.09 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.35 +0.07 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.74 +0.18 20 0 15 0
29OCT26 37.00 C 2.20 2.20 1.98 2.12 +0.15 20 115 105 +105
29OCT26 38.00 C 0.00 0.00 0.00 1.60 +0.12 20 0 6 0
29OCT26 39.00 C 1.22 1.22 1.22 1.17 +0.08 19 15 48 +15
29OCT26 40.00 C 0.84 0.84 0.78 0.84 +0.05 19 200 265 +200
29OCT26 41.00 C 0.00 0.00 0.00 0.59 +0.03 19 0 21 0
29OCT26 42.00 C 0.45 0.45 0.45 0.40 0.00 19 5 10 +5
29OCT26 43.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 24 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 13 0
29OCT26 45.00 C 0.00 0.00 0.00 0.11 0.00 19 0 10 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 0.00 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.03 +0.52 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.05 +0.52 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.05 +0.49 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.08 +0.49 35 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.12 +0.49 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.14 +0.46 29 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.18 +0.33 27 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.26 +0.30 25 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.22 +0.11 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.43 +0.10 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.70 +0.09 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.04 +0.07 21 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 2.47 +0.06 21 0 136 0
30DEC26 38.00 C 2.08 2.08 2.08 1.97 +0.11 21 1 312 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 +0.04 20 0 144 0
30DEC26 40.00 C 1.29 1.29 1.25 1.23 +0.10 21 38 189 +37
30DEC26 41.00 C 1.00 1.00 0.97 0.94 +0.07 21 92 261 +92
30DEC26 42.00 C 0.64 0.78 0.64 0.71 +0.05 21 24 176 -22
30DEC26 43.00 C 0.57 0.57 0.57 0.53 +0.01 21 23 200 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 0.00 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 0.00 21 0 84 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 0.00 21 0 15 0
30DEC26 48.00 C 0.15 0.15 0.15 0.10 0.00 21 1 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 0.00 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 12.05 +0.34 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.08 +0.51 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.08 +0.47 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.12 +0.46 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.14 +0.41 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.19 +0.26 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.26 +0.18 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.26 -0.02 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.49 -0.05 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.78 -0.09 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.16 -0.11 19 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.61 -0.14 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.13 -0.09 19 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.77 -0.06 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.42 -0.08 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.14 -0.11 20 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 0.90 -0.12 19 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 0.70 -0.13 19 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.55 -0.13 19 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 -0.12 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.32 -0.11 19 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 -0.09 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 -0.08 19 0 86 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 -0.07 19 0 105 0
30MAR27 50.00 C 0.25 0.26 0.25 0.11 -0.05 19 98 206 +98
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.04 19 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 12.06 +0.35 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.08 +0.41 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.08 +0.44 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.12 +0.41 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.21 +0.39 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.34 +0.20 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.43 +0.07 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.69 +0.20 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.02 +0.20 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.45 +0.22 22 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.86 +0.17 22 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.33 +0.11 22 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.82 +0.03 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 2.42 0.00 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.09 +0.01 21 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 1.77 -0.01 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.52 -0.01 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.28 -0.01 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.11 +0.01 22 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 -0.07 21 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 0.77 -0.07 21 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 135 0
TOTAL CALL 898 18,559 +578
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 55 0 120 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 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 228 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 384 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 810 0
30JUL26 36.00 P 0.19 0.22 0.19 0.20 -0.05 20 38 1,037 -16
30JUL26 37.00 P 0.50 0.50 0.44 0.48 -0.10 19 7 624 0
30JUL26 38.00 P 0.96 0.96 0.96 0.96 -0.15 19 5 1,077 0
30JUL26 39.00 P 1.58 1.64 1.58 1.65 -0.23 17 60 297 -15
30JUL26 40.00 P 0.00 0.00 0.00 2.56 -0.14 19 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 3.52 -0.14 0 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.52 -0.14 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.52 -0.14 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.52 -0.37 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.52 -0.38 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.52 -0.38 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.52 -0.38 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.52 -0.38 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.52 -0.38 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.02 -0.38 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 199 0
28AUG26 34.00 P 0.15 0.15 0.14 0.11 -0.02 20 4 101 +4
28AUG26 35.00 P 0.28 0.28 0.28 0.24 -0.04 19 3 193 +3
28AUG26 36.00 P 0.00 0.00 0.00 0.45 -0.09 19 0 406 0
28AUG26 37.00 P 0.83 0.83 0.83 0.79 -0.14 19 30 602 -19
28AUG26 38.00 P 1.25 1.32 1.25 1.28 -0.18 19 35 391 +20
28AUG26 39.00 P 1.85 1.89 1.85 1.90 -0.24 18 45 183 -15
28AUG26 40.00 P 0.00 0.00 0.00 2.73 -0.13 19 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.59 -0.14 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.53 -0.14 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.52 -0.14 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.52 -0.14 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.52 -0.37 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.52 -0.38 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.52 -0.38 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.52 -0.38 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.52 -0.38 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.52 -0.38 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.02 -0.38 0 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 23 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 232 0
29SEP26 32.00 P 0.12 0.12 0.12 0.06 -0.01 20 6 549 -6
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 307 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 258 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.07 19 0 699 0
29SEP26 36.00 P 0.68 0.68 0.68 0.67 -0.13 19 1 643 0
29SEP26 37.00 P 1.04 1.06 0.98 1.04 -0.17 19 21 629 +5
29SEP26 38.00 P 0.00 0.00 0.00 1.52 -0.22 18 0 344 0
29SEP26 39.00 P 2.23 2.23 2.23 2.12 -0.25 18 9 109 -9
29SEP26 40.00 P 0.00 0.00 0.00 2.90 -0.15 19 0 181 0
29SEP26 41.00 P 3.70 3.70 3.69 3.71 -0.15 19 50 113 +50
29SEP26 42.00 P 0.00 0.00 0.00 4.59 -0.15 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.53 -0.15 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.52 -0.14 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.52 -0.37 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.52 -0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.52 -0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.52 -0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.52 -0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.52 -0.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.02 -0.38 0 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 22 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 0.00 20 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 56 0
29OCT26 33.00 P 0.27 0.27 0.27 0.20 -0.04 19 3 66 +3
29OCT26 34.00 P 0.00 0.00 0.00 0.35 -0.05 19 0 92 0
29OCT26 35.00 P 0.59 0.59 0.59 0.56 -0.08 19 10 21 +10
29OCT26 36.00 P 0.85 0.86 0.85 0.84 -0.13 19 200 211 +200
29OCT26 37.00 P 1.16 1.19 1.16 1.22 -0.18 19 45 81 +44
29OCT26 38.00 P 0.00 0.00 0.00 1.71 -0.20 19 0 10 0
29OCT26 39.00 P 2.35 2.35 2.35 2.28 -0.25 18 40 55 +36
29OCT26 40.00 P 0.00 0.00 0.00 3.04 -0.13 19 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 3.82 -0.14 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.66 -0.15 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.57 -0.14 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.53 -0.14 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.52 -0.37 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.52 -0.38 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.52 -0.38 0 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 0.03 -0.01 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 107 0
30DEC26 30.00 P 0.26 0.26 0.26 0.19 -0.02 21 1 370 0
30DEC26 31.00 P 0.34 0.34 0.34 0.30 -0.04 21 10 306 -6
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.07 20 0 181 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 -0.09 20 0 185 0
30DEC26 34.00 P 0.86 0.86 0.85 0.95 -0.11 20 40 380 +38
30DEC26 35.00 P 1.33 1.33 1.17 1.30 -0.15 20 125 377 +11
30DEC26 36.00 P 1.65 1.65 1.57 1.72 -0.12 20 46 181 -17
30DEC26 37.00 P 0.00 0.00 0.00 2.22 -0.13 20 0 112 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 -0.06 21 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 3.51 -0.11 21 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 4.22 -0.12 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 4.98 -0.12 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.79 -0.12 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.57 -0.20 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.46 -0.38 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.38 -0.35 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.32 -0.39 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.27 -0.39 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.22 -0.40 19 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.10 -0.49 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.08 -0.48 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.52 -0.49 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 -0.07 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.18 -0.09 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.29 -0.12 19 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.44 -0.15 19 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.63 -0.16 19 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 0.88 -0.16 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 -0.18 19 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 -0.22 19 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 1.97 -0.22 19 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 2.47 -0.23 19 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 2.97 -0.39 18 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 3.69 -0.30 19 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.38 -0.30 19 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.12 -0.30 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.91 -0.28 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.76 -0.25 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.64 -0.36 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.53 -0.36 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.43 -0.38 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.35 -0.39 19 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.29 -0.39 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.22 -0.42 18 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.18 -0.42 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.61 -0.41 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.45 -0.05 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.63 -0.05 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.85 -0.06 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 1.11 -0.08 22 0 48 0
29JUN27 33.00 P 0.00 0.00 0.00 1.42 -0.08 22 0 19 0
29JUN27 34.00 P 0.00 0.00 0.00 1.79 -0.10 22 0 69 0
29JUN27 35.00 P 0.00 0.00 0.00 2.20 -0.12 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 -0.15 22 0 116 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 -0.13 22 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 3.75 -0.17 22 0 47 0
29JUN27 39.00 P 0.00 0.00 0.00 4.35 -0.21 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.04 -0.21 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.65 -0.14 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.59 +0.05 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.38 -0.16 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.22 -0.16 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.05 -0.19 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.90 -0.23 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.78 -0.26 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.68 -0.30 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.59 -0.33 25 0 0 0
TOTAL PUT 834 17,646 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 0.00
17JUL26 35.00 C 0.00 0.00 0.00 28.30 - 133 0 0 -
17JUL26 36.00 C 0.00 0.00 0.00 27.30 - 126 0 0 -
17JUL26 37.00 C 0.00 0.00 0.00 26.30 - 118 0 0 -
17JUL26 38.00 C 0.00 0.00 0.00 25.30 - 110 0 0 -
17JUL26 39.00 C 0.00 0.00 0.00 24.30 - 103 0 0 -
17JUL26 40.00 C 0.00 0.00 0.00 23.30 - 94 0 0 -
17JUL26 41.00 C 0.00 0.00 0.00 22.30 - 82 0 0 -
17JUL26 42.00 C 0.00 0.00 0.00 21.30 - 0 0 0 -
17JUL26 43.00 C 0.00 0.00 0.00 20.30 - 0 0 0 -
17JUL26 44.00 C 0.00 0.00 0.00 19.30 - 0 0 0 -
17JUL26 45.00 C 0.00 0.00 0.00 18.30 - 0 0 0 -
17JUL26 46.00 C 0.00 0.00 0.00 17.31 - 81 0 0 -
17JUL26 47.00 C 0.00 0.00 0.00 16.31 - 76 0 0 -
17JUL26 48.00 C 0.00 0.00 0.00 15.32 - 78 0 0 -
17JUL26 49.00 C 0.00 0.00 0.00 14.34 - 80 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 13.36 - 79 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 10.98 - 79 0 0 -
17JUL26 55.00 C 0.00 0.00 0.00 8.73 - 79 0 0 -
17JUL26 57.50 C 0.00 0.00 0.00 6.69 - 79 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 4.92 - 79 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 3.49 - 79 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 2.36 - 79 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 1.54 - 79 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 0.95 - 79 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 0.58 - 79 0 0 -
17JUL26 75.00 C 0.00 0.00 0.00 0.33 - 79 0 0 -
17JUL26 77.50 C 0.00 0.00 0.00 0.18 - 79 0 0 -
17JUL26 80.00 C 0.00 0.00 0.00 0.10 - 79 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 0.05 - 79 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 0.03 - 80 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 0.01 - 100 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 0.01 - 110 0 0 -
17JUL26 105.00 C 0.00 0.00 0.00 0.01 - 115 0 0 -
17JUL26 107.50 C 0.00 0.00 0.00 0.01 - 119 0 0 -
17JUL26 110.00 C 0.00 0.00 0.00 0.01 - 124 0 0 -
17JUL26 112.50 C 0.00 0.00 0.00 0.01 - 128 0 0 -
24JUL26 35.00 C 0.00 0.00 0.00 28.30 - 108 0 0 -
24JUL26 36.00 C 0.00 0.00 0.00 27.30 - 102 0 0 -
24JUL26 37.00 C 0.00 0.00 0.00 26.30 - 96 0 0 -
24JUL26 38.00 C 0.00 0.00 0.00 25.30 - 90 0 0 -
24JUL26 39.00 C 0.00 0.00 0.00 24.30 - 84 0 0 -
24JUL26 40.00 C 0.00 0.00 0.00 23.30 - 78 0 0 -
24JUL26 41.00 C 0.00 0.00 0.00 22.30 - 70 0 0 -
24JUL26 42.00 C 0.00 0.00 0.00 21.31 - 83 0 0 -
24JUL26 43.00 C 0.00 0.00 0.00 20.31 - 78 0 0 -
24JUL26 44.00 C 0.00 0.00 0.00 19.32 - 79 0 0 -
24JUL26 45.00 C 0.00 0.00 0.00 18.33 - 78 0 0 -
24JUL26 46.00 C 0.00 0.00 0.00 17.35 - 78 0 0 -
24JUL26 47.00 C 0.00 0.00 0.00 16.38 - 78 0 0 -
24JUL26 48.00 C 0.00 0.00 0.00 15.43 - 79 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 14.48 - 79 0 0 -
24JUL26 50.00 C 0.00 0.00 0.00 13.55 - 79 0 0 -
24JUL26 52.50 C 0.00 0.00 0.00 11.35 - 79 0 0 -
24JUL26 55.00 C 0.00 0.00 0.00 9.30 - 79 0 0 -
24JUL26 57.50 C 0.00 0.00 0.00 7.47 - 79 0 0 -
24JUL26 60.00 C 0.00 0.00 0.00 5.88 - 79 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 4.53 - 79 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 3.40 - 79 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 2.50 - 79 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 1.81 - 79 0 0 -
24JUL26 72.50 C 0.00 0.00 0.00 1.29 - 79 0 0 -
24JUL26 75.00 C 0.00 0.00 0.00 0.90 - 79 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 0.61 - 79 0 0 -
24JUL26 80.00 C 0.00 0.00 0.00 0.41 - 79 0 0 -
24JUL26 82.50 C 0.00 0.00 0.00 0.27 - 79 0 0 -
24JUL26 85.00 C 0.00 0.00 0.00 0.18 - 79 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 0.12 - 79 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 0.07 - 78 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 0.05 - 80 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 0.03 - 79 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 0.02 - 80 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
24JUL26 105.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
24JUL26 110.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
24JUL26 112.50 C 0.00 0.00 0.00 0.01 - 96 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 28.30 - 94 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 27.30 - 89 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 26.30 - 84 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 25.30 - 79 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 24.30 - 74 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 23.31 - 81 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 22.31 - 77 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 21.33 - 80 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 20.34 - 78 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 19.37 - 79 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 18.41 - 79 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 17.46 - 79 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 16.52 - 79 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 15.60 - 79 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 14.71 - 79 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 13.82 - 79 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 11.74 - 79 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 9.82 - 79 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 8.09 - 79 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 6.57 - 79 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 5.25 - 79 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 4.14 - 79 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 3.23 - 79 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 2.48 - 79 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 1.88 - 79 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 1.41 - 79 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 1.04 - 79 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 0.76 - 79 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 0.55 - 79 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 0.40 - 79 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 0.29 - 79 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 0.20 - 79 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 0.14 - 79 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 0.10 - 79 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 0.07 - 79 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 0.05 - 79 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 0.03 - 78 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 0.02 - 78 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 28.38 - 79 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 27.42 - 79 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 26.46 - 79 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 25.53 - 79 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 24.59 - 79 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 23.67 - 79 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 22.76 - 79 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 21.86 - 79 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 20.99 - 79 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 20.11 - 79 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 19.28 - 79 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 18.45 - 79 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 17.62 - 79 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 16.85 - 79 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 16.07 - 79 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 15.31 - 79 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 13.53 - 79 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 11.91 - 79 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 10.42 - 79 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 9.06 - 79 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 7.85 - 79 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 6.78 - 79 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 5.81 - 79 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 4.98 - 79 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 4.25 - 79 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 3.60 - 79 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 3.07 - 79 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 2.57 - 79 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 2.19 - 79 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 1.82 - 79 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 1.55 - 79 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 1.28 - 79 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 1.09 - 79 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 0.90 - 79 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 0.76 - 79 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 0.63 - 79 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 0.52 - 79 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 0.44 - 79 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 0.36 - 79 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 0.30 - 79 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 0.25 - 79 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 28.79 - 79 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 27.88 - 79 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 26.98 - 79 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 26.11 - 79 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 25.25 - 79 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 24.38 - 79 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 23.56 - 79 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 22.74 - 79 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 21.93 - 79 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 21.15 - 79 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 20.39 - 79 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 19.63 - 79 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 18.89 - 79 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 18.20 - 79 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 17.50 - 79 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 16.80 - 79 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 15.22 - 79 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 13.72 - 79 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 12.35 - 79 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 11.10 - 79 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 9.93 - 79 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 8.91 - 79 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 7.93 - 79 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 7.10 - 79 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 6.31 - 79 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 5.62 - 79 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 5.00 - 79 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 4.42 - 79 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 3.94 - 79 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 3.47 - 79 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 3.09 - 79 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 2.74 - 79 0 0 -
29SEP26 92.50 C 0.00 0.00 0.00 2.40 - 79 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 2.15 - 79 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 1.89 - 79 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 1.66 - 79 0 0 -
29SEP26 102.50 C 0.00 0.00 0.00 1.48 - 79 0 0 -
29SEP26 105.00 C 0.00 0.00 0.00 1.31 - 79 0 0 -
29SEP26 107.50 C 0.00 0.00 0.00 1.14 - 79 0 0 -
29SEP26 110.00 C 0.00 0.00 0.00 1.02 - 79 0 0 -
29SEP26 112.50 C 0.00 0.00 0.00 0.91 - 79 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 29.27 - 79 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 28.41 - 79 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 27.55 - 79 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 26.74 - 79 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 25.93 - 79 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 25.12 - 79 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 24.34 - 79 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 23.59 - 79 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 22.84 - 79 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 22.08 - 79 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 21.38 - 79 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 20.69 - 79 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 20.01 - 79 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 19.32 - 79 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 18.68 - 79 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 18.07 - 79 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 16.54 - 79 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 15.17 - 79 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 13.84 - 79 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 12.68 - 79 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 11.54 - 79 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 10.54 - 79 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 9.60 - 79 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 8.73 - 79 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 7.97 - 79 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 7.20 - 79 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 6.58 - 79 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 5.98 - 79 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 5.39 - 79 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 4.94 - 79 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 4.48 - 79 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 4.03 - 79 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 3.70 - 79 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 3.36 - 79 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 3.02 - 79 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 2.76 - 79 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 2.52 - 79 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 2.28 - 79 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 2.05 - 79 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 1.88 - 79 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 1.72 - 79 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 30.35 - 79 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 29.56 - 79 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 28.80 - 79 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 28.07 - 79 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 27.34 - 79 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 26.61 - 79 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 25.90 - 79 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 25.23 - 79 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 24.57 - 79 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 23.91 - 79 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 23.24 - 79 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 22.62 - 79 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 22.03 - 79 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 21.44 - 79 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 20.85 - 79 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 20.26 - 79 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 18.93 - 79 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 17.65 - 79 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 16.44 - 79 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 15.36 - 79 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 14.27 - 79 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 13.33 - 79 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 12.44 - 79 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 11.54 - 79 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 10.79 - 79 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 10.07 - 79 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 9.35 - 79 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 8.72 - 79 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 8.16 - 79 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 7.60 - 79 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 7.04 - 79 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 6.61 - 79 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 6.18 - 79 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 5.76 - 79 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 5.34 - 79 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 5.01 - 79 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 4.70 - 79 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 4.39 - 79 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 4.08 - 79 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 3.79 - 79 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 3.58 - 79 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 31.92 - 79 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 31.21 - 79 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 30.52 - 79 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 29.88 - 79 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 29.25 - 79 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 28.61 - 79 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 27.97 - 79 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 27.33 - 79 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 26.76 - 79 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 26.20 - 79 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 25.64 - 79 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 25.07 - 79 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 24.51 - 79 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 23.94 - 79 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 23.45 - 79 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 22.96 - 79 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 21.74 - 79 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 20.53 - 79 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 19.50 - 79 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 18.48 - 79 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 17.45 - 79 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 16.57 - 79 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 15.73 - 79 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 14.90 - 79 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 14.08 - 79 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 13.41 - 79 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 12.75 - 79 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 12.08 - 79 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 11.42 - 79 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 10.89 - 79 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 10.37 - 79 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 9.86 - 79 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 9.35 - 79 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 8.85 - 79 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 8.46 - 79 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 8.08 - 79 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 7.69 - 79 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 7.31 - 79 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 6.93 - 79 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 6.61 - 79 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 6.33 - 79 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 33.40 - 79 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 32.78 - 79 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 32.17 - 79 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 31.55 - 79 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 30.94 - 79 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 30.36 - 79 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 29.82 - 79 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 29.28 - 79 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 28.74 - 79 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 28.20 - 79 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 27.66 - 79 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 27.12 - 79 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 26.65 - 79 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 26.18 - 79 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 25.72 - 79 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 25.26 - 79 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 24.10 - 79 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 23.02 - 79 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 22.05 - 79 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 21.08 - 79 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 20.11 - 79 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 19.28 - 79 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 18.49 - 79 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 17.71 - 79 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 16.92 - 79 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 16.21 - 79 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 15.59 - 79 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 14.97 - 79 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 14.35 - 79 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 13.73 - 79 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 13.17 - 79 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 12.69 - 79 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 12.22 - 79 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 11.74 - 79 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 11.26 - 79 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 10.79 - 79 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 10.38 - 79 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 10.03 - 79 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 9.67 - 79 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 9.32 - 79 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 8.97 - 79 0 0 -
TOTAL CALL 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
17JUL26 36.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
17JUL26 37.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
17JUL26 38.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
17JUL26 39.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
17JUL26 40.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
17JUL26 41.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
17JUL26 42.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
17JUL26 43.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
17JUL26 44.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
17JUL26 45.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
17JUL26 46.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
17JUL26 47.00 P 0.00 0.00 0.00 0.02 - 79 0 0 -
17JUL26 48.00 P 0.00 0.00 0.00 0.03 - 78 0 0 -
17JUL26 49.00 P 0.00 0.00 0.00 0.05 - 78 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 0.08 - 79 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 0.22 - 79 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 0.50 - 79 0 0 -
17JUL26 57.50 P 0.00 0.00 0.00 0.98 - 79 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 1.73 - 79 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 2.81 - 79 0 0 -
17JUL26 65.00 P 0.00 0.00 0.00 4.19 - 79 0 0 -
17JUL26 67.50 P 0.00 0.00 0.00 5.87 - 79 0 0 -
17JUL26 70.00 P 0.00 0.00 0.00 7.79 - 79 0 0 -
17JUL26 72.50 P 0.00 0.00 0.00 9.91 - 79 0 0 -
17JUL26 75.00 P 0.00 0.00 0.00 12.16 - 79 0 0 -
17JUL26 77.50 P 0.00 0.00 0.00 14.52 - 79 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 16.94 - 80 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 19.39 - 79 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 21.86 - 78 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 24.35 - 80 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 26.84 - 77 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 29.34 - 85 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 31.83 - 0 0 0 -
17JUL26 97.50 P 0.00 0.00 0.00 34.33 - 0 0 0 -
17JUL26 100.00 P 0.00 0.00 0.00 36.83 - 0 0 0 -
17JUL26 102.50 P 0.00 0.00 0.00 39.33 - 86 0 0 -
17JUL26 105.00 P 0.00 0.00 0.00 41.83 - 100 0 0 -
17JUL26 107.50 P 0.00 0.00 0.00 44.33 - 108 0 0 -
17JUL26 110.00 P 0.00 0.00 0.00 46.83 - 116 0 0 -
17JUL26 112.50 P 0.00 0.00 0.00 49.32 - 0 0 0 -
24JUL26 35.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
24JUL26 36.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
24JUL26 37.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
24JUL26 38.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
24JUL26 39.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
24JUL26 40.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
24JUL26 41.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
24JUL26 42.00 P 0.00 0.00 0.00 0.02 - 80 0 0 -
24JUL26 43.00 P 0.00 0.00 0.00 0.03 - 79 0 0 -
24JUL26 44.00 P 0.00 0.00 0.00 0.04 - 78 0 0 -
24JUL26 45.00 P 0.00 0.00 0.00 0.07 - 80 0 0 -
24JUL26 46.00 P 0.00 0.00 0.00 0.10 - 79 0 0 -
24JUL26 47.00 P 0.00 0.00 0.00 0.13 - 79 0 0 -
24JUL26 48.00 P 0.00 0.00 0.00 0.19 - 79 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 0.25 - 79 0 0 -
24JUL26 50.00 P 0.00 0.00 0.00 0.33 - 79 0 0 -
24JUL26 52.50 P 0.00 0.00 0.00 0.64 - 79 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 1.10 - 79 0 0 -
24JUL26 57.50 P 0.00 0.00 0.00 1.78 - 79 0 0 -
24JUL26 60.00 P 0.00 0.00 0.00 2.69 - 79 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 3.83 - 79 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 5.20 - 79 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 6.80 - 79 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 8.61 - 79 0 0 -
24JUL26 72.50 P 0.00 0.00 0.00 10.59 - 79 0 0 -
24JUL26 75.00 P 0.00 0.00 0.00 12.70 - 79 0 0 -
24JUL26 77.50 P 0.00 0.00 0.00 14.92 - 79 0 0 -
24JUL26 80.00 P 0.00 0.00 0.00 17.22 - 79 0 0 -
24JUL26 82.50 P 0.00 0.00 0.00 19.58 - 79 0 0 -
24JUL26 85.00 P 0.00 0.00 0.00 21.99 - 79 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 24.43 - 79 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 26.89 - 78 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 29.37 - 79 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 31.85 - 78 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 34.34 - 77 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 36.84 - 82 0 0 -
24JUL26 102.50 P 0.00 0.00 0.00 39.33 - 72 0 0 -
24JUL26 105.00 P 0.00 0.00 0.00 41.83 - 80 0 0 -
24JUL26 107.50 P 0.00 0.00 0.00 44.33 - 86 0 0 -
24JUL26 110.00 P 0.00 0.00 0.00 46.83 - 91 0 0 -
24JUL26 112.50 P 0.00 0.00 0.00 49.32 - 0 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.02 - 79 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.03 - 79 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 0.04 - 78 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.06 - 78 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 0.09 - 79 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.12 - 78 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.17 - 79 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.22 - 79 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.30 - 79 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.37 - 79 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.49 - 79 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 0.60 - 79 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 1.02 - 79 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 1.60 - 79 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 2.37 - 79 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 3.35 - 79 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 4.53 - 79 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 5.92 - 79 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 7.50 - 79 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 9.25 - 79 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 11.15 - 79 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 13.18 - 79 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 15.32 - 79 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 17.53 - 79 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 19.83 - 79 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 22.18 - 79 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 24.57 - 79 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 26.99 - 79 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 29.44 - 79 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 31.90 - 79 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 34.37 - 78 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 36.86 - 80 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 39.35 - 81 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 41.84 - 81 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 44.33 - 77 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 46.83 - 81 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 49.33 - 86 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.11 - 79 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.15 - 79 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.19 - 79 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.25 - 79 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.31 - 79 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.39 - 79 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.47 - 79 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.57 - 79 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.69 - 79 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 0.81 - 79 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.97 - 79 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 1.14 - 79 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 1.31 - 79 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 1.53 - 79 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 1.75 - 79 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 1.99 - 79 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 2.70 - 79 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 3.57 - 79 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 4.58 - 79 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 5.70 - 79 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 6.98 - 79 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 8.42 - 79 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 9.94 - 79 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 11.60 - 79 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 13.37 - 79 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 15.22 - 79 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 17.18 - 79 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 19.18 - 79 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 21.30 - 79 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 23.44 - 79 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 25.67 - 79 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 27.90 - 79 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 30.21 - 79 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 32.53 - 79 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 34.89 - 79 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 37.27 - 79 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 39.67 - 79 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 42.10 - 79 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 44.53 - 79 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 46.98 - 79 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 49.44 - 79 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.43 - 79 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.52 - 79 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.61 - 79 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 0.74 - 79 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.87 - 79 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 1.00 - 79 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 1.17 - 79 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 1.34 - 79 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 1.52 - 79 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 1.74 - 79 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 1.97 - 79 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 2.20 - 79 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 2.46 - 79 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 2.76 - 79 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 3.06 - 79 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 3.36 - 79 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 4.26 - 79 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 5.25 - 79 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 6.36 - 79 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 7.60 - 79 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 8.92 - 79 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 10.39 - 79 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 11.90 - 79 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 13.56 - 79 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 15.26 - 79 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 17.07 - 79 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 18.94 - 79 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 20.86 - 79 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 22.87 - 79 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 24.90 - 79 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 27.02 - 79 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 29.16 - 79 0 0 -
29SEP26 92.50 P 0.00 0.00 0.00 31.33 - 79 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 33.57 - 79 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 35.82 - 79 0 0 -
29SEP26 100.00 P 0.00 0.00 0.00 38.10 - 79 0 0 -
29SEP26 102.50 P 0.00 0.00 0.00 40.42 - 79 0 0 -
29SEP26 105.00 P 0.00 0.00 0.00 42.75 - 79 0 0 -
29SEP26 107.50 P 0.00 0.00 0.00 45.10 - 79 0 0 -
29SEP26 110.00 P 0.00 0.00 0.00 47.48 - 79 0 0 -
29SEP26 112.50 P 0.00 0.00 0.00 49.87 - 79 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.83 - 79 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.96 - 79 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 1.10 - 79 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 1.27 - 79 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 1.46 - 79 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 1.64 - 79 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 1.85 - 79 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 2.09 - 79 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 2.33 - 79 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 2.57 - 79 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 2.86 - 79 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 3.16 - 79 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 3.47 - 79 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 3.78 - 79 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 4.13 - 79 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 4.51 - 79 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 5.46 - 79 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 6.58 - 79 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 7.72 - 79 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 9.04 - 79 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 10.39 - 79 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 11.88 - 79 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 13.42 - 79 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 15.04 - 79 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 16.76 - 79 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 18.49 - 79 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 20.36 - 79 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 22.25 - 79 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 24.16 - 79 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 26.19 - 79 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 28.23 - 79 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 30.28 - 79 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 32.44 - 79 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 34.60 - 79 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 36.76 - 79 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 39.00 - 79 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 41.26 - 79 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 43.52 - 79 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 45.80 - 79 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 48.13 - 79 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 50.47 - 79 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 1.74 - 79 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.94 - 79 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 2.17 - 79 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 2.42 - 79 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 2.68 - 79 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 2.93 - 79 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 3.21 - 79 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 3.54 - 79 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 3.86 - 79 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 4.18 - 79 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 4.51 - 79 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 4.88 - 79 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 5.27 - 79 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 5.67 - 79 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 6.07 - 79 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 6.47 - 79 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 7.61 - 79 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 8.80 - 79 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 10.07 - 79 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 11.45 - 79 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 12.85 - 79 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 14.38 - 79 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 15.96 - 79 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 17.55 - 79 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 19.28 - 79 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 21.04 - 79 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 22.80 - 79 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 24.65 - 79 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 26.58 - 79 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 28.50 - 79 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 30.43 - 79 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 32.48 - 79 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 34.55 - 79 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 36.61 - 79 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 38.69 - 79 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 40.85 - 79 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 43.03 - 79 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 45.21 - 79 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 47.41 - 79 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 49.62 - 79 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 51.90 - 79 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 3.07 - 79 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 3.34 - 79 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 3.64 - 79 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 3.98 - 79 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 4.32 - 79 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 4.66 - 79 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 5.00 - 79 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 5.35 - 79 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 5.76 - 79 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 6.18 - 79 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 6.60 - 79 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 7.02 - 79 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 7.43 - 79 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 7.85 - 79 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 8.34 - 79 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 8.84 - 79 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 10.08 - 79 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 11.32 - 79 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 12.75 - 79 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 14.19 - 79 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 15.63 - 79 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 17.21 - 79 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 18.84 - 79 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 20.47 - 79 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 22.12 - 79 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 23.92 - 79 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 25.72 - 79 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 27.53 - 79 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 29.34 - 79 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 31.29 - 79 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 33.24 - 79 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 35.21 - 79 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 37.17 - 79 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 39.16 - 79 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 41.25 - 79 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 43.35 - 79 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 45.44 - 79 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 47.54 - 79 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 49.65 - 79 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 51.82 - 79 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 54.03 - 79 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 4.31 - 79 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 4.67 - 79 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 5.03 - 79 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 5.39 - 79 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 5.75 - 79 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 6.15 - 79 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 6.59 - 79 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 7.02 - 79 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 7.45 - 79 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 7.89 - 79 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 8.33 - 79 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 8.76 - 79 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 9.27 - 79 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 9.78 - 79 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 10.29 - 79 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 10.81 - 79 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 12.09 - 79 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 13.46 - 79 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 14.94 - 79 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 16.42 - 79 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 17.90 - 79 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 19.52 - 79 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 21.18 - 79 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 22.85 - 79 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 24.52 - 79 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 26.27 - 79 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 28.11 - 79 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 29.94 - 79 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 31.78 - 79 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 33.63 - 79 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 35.54 - 79 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 37.52 - 79 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 39.51 - 79 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 41.50 - 79 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 43.50 - 79 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 45.50 - 79 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 47.57 - 79 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 49.68 - 79 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 51.80 - 79 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 53.92 - 79 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 56.04 - 79 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 MDG - MIDEA GROUP CLOSING PRICE HK$ 88.15
30JUL26 55.00 C 0.00 0.00 0.00 33.32 +0.87 87 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.75 +0.79 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.26 +0.80 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.76 +0.79 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.36 +0.89 61 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.65 +0.67 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.40 +0.92 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.96 +0.96 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.31 +0.77 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.89 +0.74 30 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 8.56 +0.67 30 0 45 0
30JUL26 82.50 C 7.10 7.10 7.10 6.42 +0.40 30 1 443 0
30JUL26 85.00 C 4.20 4.30 4.20 4.55 +0.53 30 8 443 0
30JUL26 87.50 C 2.90 3.01 2.90 2.93 +0.31 29 5 293 -5
30JUL26 90.00 C 1.73 1.92 1.70 1.82 +0.21 29 88 696 +39
30JUL26 92.50 C 0.97 1.18 0.95 1.06 +0.13 29 196 1,598 +150
30JUL26 95.00 C 0.60 0.60 0.60 0.59 +0.06 30 14 338 +14
30JUL26 97.50 C 0.32 0.40 0.32 0.30 +0.03 30 38 287 0
30JUL26 100.00 C 0.23 0.23 0.21 0.14 +0.01 30 83 147 -5
30JUL26 102.50 C 0.00 0.00 0.00 0.06 0.00 30 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 0.00 31 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.08 +1.12 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.60 +1.14 56 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.12 +1.15 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.63 +1.15 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.18 +1.14 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.75 +1.13 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.36 +1.12 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.72 +0.67 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.48 +0.61 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.39 +0.53 29 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 7.49 +0.52 29 0 156 0
28AUG26 85.00 C 0.00 0.00 0.00 5.81 +0.34 29 0 164 0
28AUG26 87.50 C 4.41 4.41 4.41 4.27 +0.26 28 3 407 -3
28AUG26 90.00 C 0.00 0.00 0.00 3.13 +0.17 28 0 251 0
28AUG26 92.50 C 2.15 2.15 2.15 2.23 +0.11 29 15 140 -15
28AUG26 95.00 C 1.66 1.66 1.66 1.57 +0.09 29 2 119 0
28AUG26 97.50 C 0.00 0.00 0.00 1.09 +0.06 29 0 209 0
28AUG26 100.00 C 0.77 0.86 0.73 0.73 +0.02 29 31 316 +9
28AUG26 102.50 C 0.00 0.00 0.00 0.46 0.00 29 0 131 0
28AUG26 105.00 C 0.40 0.40 0.40 0.29 0.00 29 6 81 +6
28AUG26 107.50 C 0.30 0.30 0.30 0.18 0.00 29 40 100 +25
28AUG26 110.00 C 0.00 0.00 0.00 0.11 0.00 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 33.72 +1.27 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.26 +1.27 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.81 +1.26 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.35 +1.24 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.88 +0.90 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.47 +1.19 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.09 +0.89 35 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.79 +0.99 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.27 +0.64 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.16 +0.58 29 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 10.21 +0.51 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 8.44 +0.44 29 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 6.86 +0.47 29 0 592 0
29SEP26 87.50 C 0.00 0.00 0.00 5.34 +0.27 28 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 4.18 +0.20 28 0 299 0
29SEP26 92.50 C 0.00 0.00 0.00 3.25 +0.18 28 0 149 0
29SEP26 95.00 C 0.00 0.00 0.00 2.49 +0.11 28 0 111 0
29SEP26 97.50 C 0.00 0.00 0.00 1.90 +0.10 29 0 476 0
29SEP26 100.00 C 0.00 0.00 0.00 1.42 +0.04 29 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 1.04 +0.04 29 0 94 0
29SEP26 105.00 C 0.00 0.00 0.00 0.75 +0.03 29 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 0.00 29 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 0.00 29 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 28.99 +1.25 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.56 +1.25 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.14 +1.16 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.75 +1.20 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.43 +0.97 32 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.96 +0.71 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.78 +0.62 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.77 +0.57 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.90 +0.51 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 9.20 +0.45 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.67 +0.38 28 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.13 +0.31 27 0 21 0
29OCT26 90.00 C 5.07 5.07 5.07 4.99 +0.26 27 6 35 +6
29OCT26 92.50 C 0.00 0.00 0.00 4.02 +0.17 28 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 3.22 +0.14 28 0 21 0
29OCT26 97.50 C 0.00 0.00 0.00 2.58 +0.09 28 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 2.05 +0.08 28 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.60 +0.08 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.22 +0.06 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.94 +1.27 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.42 +1.18 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.02 +1.19 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.61 +1.15 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.26 +0.91 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.75 +0.67 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.61 +0.72 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.49 +0.82 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.33 +0.63 28 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.46 +0.61 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.73 +0.58 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 10.14 +0.52 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.69 +0.46 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.38 +0.40 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.25 +0.39 27 0 448 0
30DEC26 92.50 C 5.48 5.48 5.48 5.41 +0.36 28 1 11 +1
30DEC26 95.00 C 4.55 4.55 4.55 4.49 +0.27 28 6 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.73 +0.28 28 0 60 0
30DEC26 100.00 C 3.20 3.20 3.20 3.07 +0.22 28 20 140 0
30DEC26 102.50 C 0.00 0.00 0.00 2.49 +0.17 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.04 +0.17 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.65 +0.13 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.28 +0.11 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.06 +0.12 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.83 +0.09 28 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 +0.06 28 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.59 +1.26 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.16 +1.22 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.81 +1.20 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.48 +1.16 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.23 +0.95 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.07 +0.92 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.95 +0.82 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.94 +0.83 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.05 +0.99 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 15.26 +0.88 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.16 +0.37 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.67 +0.36 27 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 10.29 +0.30 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.99 +0.23 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 7.88 +0.22 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.84 +0.16 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 6.10 +0.20 27 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.27 +0.11 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.51 +0.11 27 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 3.87 +0.06 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.28 +0.06 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.81 +0.03 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.29 +0.03 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 1.95 +0.01 27 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.63 +0.01 27 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 32.71 +1.20 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.41 +1.21 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.16 +0.96 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.76 +0.73 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.66 +0.71 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.63 +0.68 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.70 +0.65 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.89 +0.58 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.81 +0.58 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.32 +0.54 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 13.86 +0.89 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.21 +0.47 28 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 10.98 +0.41 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.94 +0.41 28 0 14 0
29JUN27 92.50 C 0.00 0.00 0.00 8.90 +0.37 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 8.01 +0.34 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 7.16 +0.35 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.41 +0.29 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.72 +0.29 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.07 +0.23 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.67 +0.23 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.12 +0.22 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.67 +0.19 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 3.25 +0.18 29 0 95 0
TOTAL CALL 563 14,296 +222
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 182 0
30JUL26 75.00 P 0.16 0.17 0.16 0.03 -0.03 30 25 332 -18
30JUL26 77.50 P 0.26 0.26 0.24 0.10 -0.06 30 22 336 +16
30JUL26 80.00 P 0.41 0.41 0.39 0.28 -0.12 30 21 242 +21
30JUL26 82.50 P 0.74 0.74 0.74 0.64 -0.23 30 15 399 +15
30JUL26 85.00 P 1.30 1.40 1.20 1.29 -0.35 30 270 555 +6
30JUL26 87.50 P 2.33 2.33 2.15 2.30 -0.47 31 39 628 +11
30JUL26 90.00 P 3.39 3.39 3.39 3.69 -0.47 31 8 351 0
30JUL26 92.50 P 0.00 0.00 0.00 5.30 -0.67 30 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 7.30 -0.74 30 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 9.53 -0.77 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.90 -0.79 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.35 -0.80 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.85 -0.88 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.35 -0.87 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.85 -0.87 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.35 -0.87 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.85 -0.87 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.13 -0.06 29 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.27 -0.12 29 0 343 0
28AUG26 77.50 P 0.69 0.70 0.69 0.53 -0.18 29 30 198 +30
28AUG26 80.00 P 1.04 1.04 1.04 0.94 -0.27 29 8 274 0
28AUG26 82.50 P 0.00 0.00 0.00 1.54 -0.38 29 0 490 0
28AUG26 85.00 P 0.00 0.00 0.00 2.40 -0.42 30 0 431 0
28AUG26 87.50 P 0.00 0.00 0.00 3.51 -0.47 30 0 114 0
28AUG26 90.00 P 0.00 0.00 0.00 4.84 -0.58 30 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 6.32 -0.69 29 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 8.13 -0.73 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.13 -0.76 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.28 -0.78 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.55 -0.80 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.11 -0.71 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.36 -0.86 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.85 -0.87 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.35 -0.87 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.85 -0.87 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.07 29 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.36 -0.12 29 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 -0.17 29 0 153 0
29SEP26 77.50 P 0.00 0.00 0.00 1.03 -0.22 29 0 501 0
29SEP26 80.00 P 1.67 1.67 1.67 1.59 -0.28 29 15 272 -15
29SEP26 82.50 P 0.00 0.00 0.00 2.33 -0.35 29 0 80 0
29SEP26 85.00 P 3.21 3.21 3.21 3.27 -0.43 29 2 516 +1
29SEP26 87.50 P 0.00 0.00 0.00 4.42 -0.37 29 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 5.78 -0.39 30 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 7.14 -0.61 29 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 8.86 -0.66 29 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 10.74 -0.70 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.76 -0.74 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.91 -0.76 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.42 -0.70 32 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.63 -0.81 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.00 -0.82 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.35 -0.93 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.85 -0.93 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.35 -0.93 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.37 -0.10 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.62 -0.14 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.97 -0.19 29 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 1.45 -0.26 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.09 -0.32 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.90 -0.38 29 0 22 0
29OCT26 85.00 P 3.95 3.95 3.87 3.90 -0.43 29 22 61 +15
29OCT26 87.50 P 5.10 5.18 5.02 5.08 -0.47 29 31 95 +31
29OCT26 90.00 P 0.00 0.00 0.00 6.45 -0.33 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 7.76 -0.58 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.42 -0.64 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.23 -0.68 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.17 -0.71 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.25 -0.72 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.71 -0.74 31 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.93 -0.83 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.21 -0.86 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.05 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 -0.06 28 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.83 -0.09 28 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.21 -0.13 28 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.70 -0.18 28 0 81 0
30DEC26 77.50 P 0.00 0.00 0.00 2.32 -0.22 28 0 21 0
30DEC26 80.00 P 3.18 3.18 3.18 3.04 -0.32 28 15 258 -15
30DEC26 82.50 P 0.00 0.00 0.00 3.97 -0.31 28 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 5.03 -0.35 28 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 6.25 -0.40 28 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 7.59 -0.34 28 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 9.01 -0.47 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 10.61 -0.53 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.36 -0.54 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 14.22 -0.59 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.16 -0.97 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.51 -0.71 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.65 -0.73 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.85 -0.75 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.09 -0.90 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.38 -0.78 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.75 -0.92 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 -0.06 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 -0.10 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.68 -0.12 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.98 -0.16 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.40 -0.22 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.89 -0.16 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.43 -0.23 27 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 3.16 -0.27 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 3.98 -0.31 27 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 4.94 -0.33 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 6.02 -0.39 27 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 7.28 -0.52 27 0 61 0
30MAR27 90.00 P 8.50 8.50 8.50 8.67 -0.51 27 1 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.05 -0.64 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 11.63 -0.65 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 13.32 -0.70 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.35 -0.61 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.27 -0.64 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.27 -0.66 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.35 -0.67 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.47 -0.69 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.64 -0.70 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.85 -0.87 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.55 -0.03 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.08 -0.08 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.44 -0.09 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.96 -0.12 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.51 -0.16 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 3.16 -0.17 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.93 -0.21 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.77 -0.23 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.76 -0.27 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.80 -0.32 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.02 -0.33 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.27 -0.39 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 10.70 -0.40 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.16 -0.44 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 13.78 -0.47 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.44 -0.48 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.22 -0.53 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.06 -0.55 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.97 -0.60 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.98 -0.61 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.02 -0.63 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.15 -0.66 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.32 -0.67 32 0 0 0
TOTAL PUT 524 12,244 +98
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$ 17.60
30JUL26 11.00 C 0.00 0.00 0.00 6.62 +0.52 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.13 +0.53 75 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.62 +0.52 0 0 0 0
30JUL26 12.50 C 5.03 5.03 5.03 5.12 +0.51 0 55 0 -55
30JUL26 13.00 C 0.00 0.00 0.00 4.62 +0.51 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.12 +0.49 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.63 +0.49 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.14 +0.48 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.65 +0.46 37 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.18 +0.42 36 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.75 +0.39 38 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.35 +0.33 37 0 146 0
30JUL26 17.00 C 0.98 1.00 0.97 1.00 +0.29 37 15 255 +11
30JUL26 17.50 C 0.67 0.69 0.67 0.69 +0.19 36 27 202 +5
30JUL26 18.00 C 0.45 0.59 0.45 0.48 +0.14 37 30 771 +22
30JUL26 18.50 C 0.36 0.36 0.34 0.33 +0.11 38 18 531 +8
30JUL26 19.00 C 0.25 0.25 0.25 0.21 +0.07 38 7 654 0
30JUL26 19.50 C 0.00 0.00 0.00 0.12 +0.04 37 0 125 0
30JUL26 20.00 C 0.10 0.15 0.10 0.07 +0.02 37 82 591 +50
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.63 +0.50 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.13 +0.49 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.64 +0.49 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.15 +0.49 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.68 +0.51 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.18 +0.48 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.70 +0.46 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.15 +0.35 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.72 +0.34 29 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.39 +0.39 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.00 +0.35 37 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.66 +0.36 38 0 161 0
28AUG26 17.00 C 1.30 1.30 1.30 1.31 +0.26 36 1 629 0
28AUG26 17.50 C 1.12 1.12 1.04 1.05 +0.22 36 17 135 -6
28AUG26 18.00 C 0.70 0.87 0.70 0.83 +0.18 37 14 69 +13
28AUG26 18.50 C 0.00 0.00 0.00 0.66 +0.15 37 0 80 0
28AUG26 19.00 C 0.51 0.52 0.51 0.52 +0.13 38 200 537 +180
28AUG26 19.50 C 0.42 0.42 0.42 0.39 +0.10 38 3 52 +3
28AUG26 20.00 C 0.00 0.00 0.00 0.29 +0.08 38 0 118 0
28AUG26 21.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
28AUG26 23.00 C 0.09 0.09 0.09 0.04 +0.02 38 30 30 +30
28AUG26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.85 +0.44 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.61 +0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.12 +0.45 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 +0.50 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 +0.49 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.64 +0.44 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.15 +0.42 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.68 +0.41 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.18 +0.37 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.74 +0.39 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.29 +0.44 30 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.88 +0.33 32 0 13 0
29SEP26 15.50 C 0.00 0.00 0.00 2.52 +0.34 34 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.21 +0.35 36 0 77 0
29SEP26 16.50 C 1.80 1.80 1.80 1.89 +0.36 36 1 1,294 0
29SEP26 17.00 C 1.53 1.53 1.53 1.55 +0.29 35 15 90 +15
29SEP26 17.50 C 0.00 0.00 0.00 1.29 +0.24 35 0 81 0
29SEP26 18.00 C 1.11 1.11 1.11 1.07 +0.19 35 12 145 +12
29SEP26 18.50 C 0.92 0.92 0.92 0.88 +0.17 35 12 110 0
29SEP26 19.00 C 0.77 0.77 0.75 0.73 +0.15 36 25 77 +15
29SEP26 19.50 C 0.60 0.60 0.60 0.61 +0.15 37 9 98 -3
29SEP26 20.00 C 0.49 0.52 0.49 0.49 +0.13 37 4 684 +3
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.08 36 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.18 +0.44 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.77 +0.51 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.19 +0.40 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.71 +0.38 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.30 +0.41 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.87 +0.40 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.47 +0.41 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.06 +0.37 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.70 +0.36 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.38 +0.35 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.06 +0.34 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.73 +0.26 34 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.48 +0.26 34 0 32 0
29OCT26 18.00 C 1.30 1.30 1.30 1.25 +0.22 34 10 43 +10
29OCT26 18.50 C 1.17 1.17 1.17 1.05 +0.19 34 10 55 +10
29OCT26 19.00 C 0.82 0.90 0.82 0.89 +0.16 35 25 45 +15
29OCT26 19.50 C 0.70 0.82 0.69 0.76 +0.14 35 43 77 +30
29OCT26 20.00 C 0.00 0.00 0.00 0.64 +0.14 36 0 0 0
29OCT26 21.00 C 0.45 0.45 0.45 0.44 +0.11 36 9 13 +9
29OCT26 22.00 C 0.00 0.00 0.00 0.29 +0.08 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
29OCT26 24.00 C 0.16 0.20 0.16 0.12 +0.03 36 9 9 +9
30DEC26 9.75 C 0.00 0.00 0.00 7.96 +0.42 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.71 +0.42 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.27 +0.46 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.76 +0.43 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.28 +0.42 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.81 +0.41 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.37 +0.41 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.92 +0.39 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.50 +0.39 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.08 +0.36 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.71 +0.32 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.34 +0.29 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.99 +0.26 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.67 +0.23 34 0 338 0
30DEC26 16.50 C 0.00 0.00 0.00 2.34 +0.18 33 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.08 +0.16 34 0 1,041 0
30DEC26 17.50 C 1.87 1.87 1.87 1.89 +0.20 35 2 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 +0.13 34 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 +0.22 36 0 6 0
30DEC26 19.00 C 1.23 1.23 1.23 1.31 +0.18 36 15 12 +5
30DEC26 19.50 C 0.00 0.00 0.00 1.08 +0.12 35 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 +0.10 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.72 +0.09 35 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 +0.08 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 +0.04 35 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 7.43 +0.47 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.97 +0.47 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.49 +0.44 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.09 +0.46 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.60 +0.39 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.19 +0.39 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.81 +0.40 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.42 +0.38 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.05 +0.37 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.70 +0.41 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 +0.45 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.07 +0.38 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.76 +0.33 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.49 +0.31 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.25 +0.29 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.03 +0.28 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.84 +0.28 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.64 +0.29 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.51 +0.31 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 +0.28 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.04 +0.15 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 +0.15 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 +0.13 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 +0.11 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 7.15 +0.50 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.71 +0.49 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.28 +0.48 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.84 +0.43 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.43 +0.42 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.05 +0.42 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.67 +0.39 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.31 +0.37 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.98 +0.37 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.67 +0.36 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.37 +0.43 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.07 +0.31 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.81 +0.37 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.58 +0.36 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.36 +0.28 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.13 +0.25 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.94 +0.24 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.77 +0.23 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.62 +0.23 35 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.35 +0.21 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.11 +0.19 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.91 +0.17 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.74 +0.14 35 0 0 0
TOTAL CALL 700 11,802 +391
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 184 0
30JUL26 15.00 P 0.04 0.04 0.04 0.03 -0.04 39 5 143 0
30JUL26 15.50 P 0.09 0.09 0.09 0.06 -0.07 38 5 235 -5
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.12 37 0 261 0
30JUL26 16.50 P 0.00 0.00 0.00 0.23 -0.17 38 0 88 0
30JUL26 17.00 P 0.41 0.43 0.41 0.38 -0.24 38 9 193 -4
30JUL26 17.50 P 0.00 0.00 0.00 0.60 -0.31 38 0 85 0
30JUL26 18.00 P 0.90 0.90 0.90 0.89 -0.32 39 15 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.19 -0.40 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.57 -0.44 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.99 -0.46 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.45 -0.47 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.51 -0.42 57 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.53 -0.39 69 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.54 -0.38 81 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.55 -0.37 91 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 158 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 -0.05 38 0 151 0
28AUG26 15.00 P 0.16 0.16 0.16 0.15 -0.08 38 6 23 +6
28AUG26 15.50 P 0.25 0.25 0.25 0.23 -0.12 38 15 176 +15
28AUG26 16.00 P 0.40 0.40 0.40 0.35 -0.15 38 1 155 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.51 -0.18 38 0 425 0
28AUG26 17.00 P 0.71 0.71 0.71 0.70 -0.23 38 1 355 0
28AUG26 17.50 P 0.00 0.00 0.00 0.94 -0.27 39 0 175 0
28AUG26 18.00 P 0.00 0.00 0.00 1.22 -0.27 39 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 1.54 -0.29 39 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 1.84 -0.37 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.21 -0.41 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.70 -0.34 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.55 -0.44 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.56 -0.39 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.54 -0.39 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.55 -0.39 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.03 37 0 133 0
29SEP26 14.00 P 0.16 0.16 0.16 0.12 -0.04 37 3 138 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.07 36 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.09 37 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.12 37 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 -0.14 37 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 -0.18 37 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 0.91 -0.21 37 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.16 -0.24 37 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 -0.27 38 0 11 0
29SEP26 18.50 P 1.78 1.78 1.78 1.75 -0.25 38 15 15 +14
29SEP26 19.00 P 0.00 0.00 0.00 2.09 -0.26 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.38 -0.36 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.85 -0.30 39 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.70 -0.39 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.62 -0.37 44 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.55 -0.39 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.55 -0.39 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 -0.08 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.36 -0.11 36 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.50 -0.13 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.66 -0.15 36 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 0.84 -0.17 36 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 1.06 -0.20 36 0 15 0
29OCT26 17.50 P 1.33 1.33 1.33 1.31 -0.22 36 15 30 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.59 -0.25 36 0 0 0
29OCT26 18.50 P 1.88 1.88 1.88 1.89 -0.24 37 15 15 +15
29OCT26 19.00 P 0.00 0.00 0.00 2.22 -0.26 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.59 -0.27 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.95 -0.30 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.79 -0.36 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.65 -0.40 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.57 -0.40 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.55 -0.39 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.05 36 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.07 36 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 -0.09 35 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.09 36 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.12 36 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.14 36 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.17 35 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 -0.20 35 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 1.08 -0.23 35 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.34 -0.21 36 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 -0.30 36 0 430 0
30DEC26 18.00 P 1.82 1.82 1.82 1.90 -0.26 36 15 90 -15
30DEC26 18.50 P 0.00 0.00 0.00 2.15 -0.33 36 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.47 -0.28 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.80 -0.32 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.19 -0.30 36 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.95 -0.34 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.78 -0.37 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.65 -0.38 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.55 -0.42 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
30MAR27 13.00 P 0.35 0.35 0.35 0.30 -0.06 34 3 22 -3
30MAR27 13.50 P 0.00 0.00 0.00 0.40 -0.06 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.08 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 -0.10 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 -0.12 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 -0.14 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.16 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 -0.17 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 -0.18 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 -0.20 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.10 -0.24 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.42 -0.24 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 -0.28 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.07 -0.29 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.44 -0.29 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.19 -0.30 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 -0.34 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.76 -0.40 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.67 -0.38 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.28 -0.03 35 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.47 -0.05 35 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.58 -0.07 35 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 -0.07 35 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 -0.08 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 -0.11 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 -0.13 34 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.38 -0.15 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.58 -0.17 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 -0.16 34 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.06 -0.19 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.35 -0.17 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.66 -0.16 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.93 -0.20 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.21 -0.25 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.53 -0.28 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 -0.30 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 -0.31 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.37 -0.33 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.17 -0.35 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.01 -0.36 33 0 0 0
TOTAL PUT 123 13,114 +39
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$ 80.90
10JUL26 47.00 C 0.00 0.00 0.00 33.93 +2.51 287 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 32.93 +2.58 277 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 31.93 +2.57 266 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 30.93 +2.57 256 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 28.43 +2.57 232 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 25.93 +2.56 209 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 23.43 +2.57 186 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 20.93 +2.57 165 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 18.44 +2.52 152 0 31 0
10JUL26 65.00 C 0.00 0.00 0.00 15.94 +2.57 131 0 30 0
10JUL26 67.50 C 0.00 0.00 0.00 13.45 +2.55 115 0 1,477 0
10JUL26 70.00 C 9.90 10.99 9.90 10.99 +2.41 106 3 227 -2
10JUL26 72.50 C 8.00 8.35 6.71 8.48 +2.31 82 7 377 -1
10JUL26 75.00 C 4.88 5.48 4.41 6.05 +2.10 71 26 849 -6
10JUL26 77.50 C 2.69 4.00 2.69 3.63 +1.45 53 42 568 -14
10JUL26 80.00 C 1.48 2.09 1.10 1.94 +0.93 60 1,207 1,211 +523
10JUL26 82.50 C 0.80 1.00 0.47 0.84 +0.45 62 1,080 724 -118
10JUL26 85.00 C 0.18 0.45 0.18 0.27 +0.15 61 755 741 -83
10JUL26 87.50 C 0.14 0.20 0.10 0.07 +0.03 62 251 377 +194
10JUL26 90.00 C 0.05 0.07 0.05 0.02 +0.01 65 133 292 +133
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 96 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 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 - 109 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 31.06 +2.54 152 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 28.44 +2.41 85 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 25.94 +2.40 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 23.44 +2.40 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 20.94 +2.39 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 18.45 +2.37 57 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 15.95 +2.33 47 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 13.48 +2.48 52 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 11.05 +2.38 52 0 83 0
17JUL26 72.50 C 0.00 0.00 0.00 8.72 +2.00 52 0 91 0
17JUL26 75.00 C 5.89 6.52 5.89 6.54 +1.84 51 5 43 -2
17JUL26 77.50 C 3.74 4.62 3.66 4.69 +1.50 52 42 365 +8
17JUL26 80.00 C 2.37 3.20 2.22 3.17 +1.17 52 213 296 -3
17JUL26 82.50 C 1.49 2.07 1.31 2.05 +0.86 53 208 423 +132
17JUL26 85.00 C 0.95 1.28 0.83 1.21 +0.55 53 638 489 +8
17JUL26 87.50 C 0.64 0.85 0.51 0.67 +0.33 53 634 277 -80
17JUL26 90.00 C 0.31 0.50 0.29 0.34 +0.18 52 289 268 +126
17JUL26 92.50 C 0.25 0.25 0.20 0.17 +0.09 53 18 50 +18
17JUL26 95.00 C 0.16 0.16 0.10 0.08 +0.04 53 9 51 +7
17JUL26 97.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 20 0
17JUL26 100.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 40.97 +2.33 0 0 100 0
30JUL26 41.00 C 0.00 0.00 0.00 40.05 +2.39 124 0 95 0
30JUL26 42.00 C 0.00 0.00 0.00 38.98 +2.37 89 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 38.06 +2.41 117 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 37.06 +2.45 113 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 36.06 +2.44 109 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.98 +2.33 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 34.07 +2.46 102 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 33.07 +2.45 99 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 32.07 +2.45 95 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 31.06 +2.43 89 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 28.58 +2.45 84 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.01 +2.34 59 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 23.64 +2.43 73 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 21.21 +2.44 70 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 18.45 +2.11 0 0 591 0
30JUL26 65.00 C 16.00 16.00 16.00 16.13 +2.44 48 1 320 -1
30JUL26 67.50 C 13.40 13.40 13.40 13.87 +2.46 53 5 1,065 0
30JUL26 70.00 C 11.30 11.88 10.40 11.51 +2.12 48 238 1,156 -4
30JUL26 72.50 C 8.80 9.40 8.08 9.44 +2.02 49 42 1,157 -13
30JUL26 75.00 C 6.50 7.65 6.50 7.50 +1.80 48 110 3,229 -85
30JUL26 77.50 C 5.04 5.84 4.64 5.78 +1.43 48 300 5,142 -74
30JUL26 80.00 C 3.54 4.52 3.35 4.40 +1.22 49 782 5,400 -37
30JUL26 82.50 C 2.67 3.50 2.46 3.30 +1.06 49 1,410 4,287 +629
30JUL26 85.00 C 1.78 2.55 1.73 2.37 +0.83 49 820 3,636 +84
30JUL26 87.50 C 1.46 1.90 1.24 1.64 +0.62 49 650 3,331 +41
30JUL26 90.00 C 1.02 1.40 0.86 1.11 +0.45 49 1,740 11,209 -512
30JUL26 92.50 C 0.80 1.02 0.68 0.73 +0.31 49 853 1,693 -339
30JUL26 95.00 C 0.50 0.74 0.46 0.47 +0.22 49 219 9,754 +107
30JUL26 97.50 C 0.37 0.52 0.37 0.29 +0.14 49 287 2,393 +100
30JUL26 100.00 C 0.28 0.40 0.28 0.18 +0.09 49 83 3,301 -43
30JUL26 102.50 C 0.22 0.30 0.22 0.11 +0.06 49 23 1,125 +1
30JUL26 105.00 C 0.15 0.21 0.15 0.07 +0.04 49 49 1,237 -11
30JUL26 107.50 C 0.16 0.16 0.16 0.04 +0.02 49 9 634 -5
30JUL26 110.00 C 0.10 0.13 0.10 0.02 +0.01 48 35 2,373 +2
30JUL26 112.50 C 0.09 0.09 0.09 0.01 0.00 48 1 455 0
30JUL26 115.00 C 0.07 0.07 0.07 0.01 0.00 51 4 526 +4
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 267 0
30JUL26 120.00 C 0.04 0.04 0.04 0.01 0.00 56 43 622 +35
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 449 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 998 0
28AUG26 40.00 C 0.00 0.00 0.00 41.07 +2.35 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 40.07 +2.35 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.98 +2.26 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 38.19 +2.46 80 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 37.08 +2.34 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 36.37 +2.62 88 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 35.31 +2.54 81 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 34.20 +2.41 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 33.07 +2.26 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 32.07 +2.23 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 31.37 +2.51 73 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 28.58 +2.14 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.13 +2.10 33 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 23.74 +2.10 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.21 +1.91 38 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 19.08 +2.07 48 0 120 0
28AUG26 65.00 C 15.31 16.96 15.31 17.10 +2.30 52 44 267 -19
28AUG26 67.50 C 0.00 0.00 0.00 14.91 +2.13 50 0 774 0
28AUG26 70.00 C 11.75 11.75 11.75 12.81 +1.96 49 10 1,217 -10
28AUG26 72.50 C 10.30 10.93 9.85 10.93 +1.80 48 124 652 0
28AUG26 75.00 C 8.45 9.15 8.20 9.24 +1.66 48 10 754 +2
28AUG26 77.50 C 7.00 7.91 6.82 7.74 +1.51 48 20 1,532 -17
28AUG26 80.00 C 5.91 6.50 5.50 6.49 +1.35 48 270 2,343 -163
28AUG26 82.50 C 4.84 5.49 4.35 5.30 +1.17 48 581 1,527 +222
28AUG26 85.00 C 3.56 4.51 3.50 4.38 +1.08 49 365 2,984 +152
28AUG26 87.50 C 2.88 3.60 2.88 3.56 +0.96 49 361 3,342 -76
28AUG26 90.00 C 2.34 3.04 2.23 2.84 +0.82 49 838 3,032 +12
28AUG26 92.50 C 2.01 2.50 1.80 2.24 +0.68 49 329 1,569 +146
28AUG26 95.00 C 1.65 1.99 1.51 1.76 +0.57 49 399 2,159 +6
28AUG26 97.50 C 1.32 1.70 1.22 1.37 +0.46 49 134 2,155 0
28AUG26 100.00 C 1.01 1.17 1.01 1.05 +0.37 48 266 1,440 +109
28AUG26 102.50 C 0.78 1.06 0.78 0.81 +0.30 49 154 739 +43
28AUG26 105.00 C 0.73 0.95 0.73 0.61 +0.23 48 148 4,347 -119
28AUG26 107.50 C 0.67 0.78 0.67 0.46 +0.18 48 67 248 0
28AUG26 110.00 C 0.47 0.47 0.47 0.35 +0.15 48 4 443 +4
28AUG26 112.50 C 0.00 0.00 0.00 0.26 +0.11 48 0 194 0
28AUG26 115.00 C 0.37 0.44 0.37 0.19 +0.08 48 19 298 +12
28AUG26 117.50 C 0.40 0.40 0.40 0.14 +0.06 48 30 232 +30
28AUG26 120.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 273 0
28AUG26 122.50 C 0.22 0.23 0.22 0.08 +0.04 49 73 164 -43
28AUG26 125.00 C 0.17 0.25 0.17 0.06 +0.03 49 112 942 +10
29SEP26 37.00 C 0.00 0.00 0.00 44.15 +2.55 48 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 43.16 +2.55 52 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 42.16 +2.54 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.17 +2.45 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.18 +2.46 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.19 +2.47 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.20 +2.47 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.21 +2.47 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.37 +2.62 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.31 +2.54 56 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 34.25 +2.46 47 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 33.27 +2.46 47 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 32.29 +2.45 47 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 31.37 +2.51 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 28.90 +2.46 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 26.53 +2.47 47 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 24.21 +2.43 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.96 +2.37 47 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 19.79 +2.30 47 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 17.73 +2.22 47 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 15.77 +2.12 47 0 508 0
29SEP26 70.00 C 13.43 13.70 13.43 13.70 +1.76 45 32 6,517 -2
29SEP26 72.50 C 0.00 0.00 0.00 12.25 +1.88 47 0 2,163 0
29SEP26 75.00 C 10.39 10.88 10.39 10.72 +1.62 47 11 1,244 +11
29SEP26 77.50 C 9.23 9.23 9.23 9.29 +1.54 47 30 2,868 0
29SEP26 80.00 C 6.98 8.02 6.97 7.99 +1.39 47 1,595 6,200 -135
29SEP26 82.50 C 5.94 6.94 5.89 6.86 +1.23 47 763 4,288 -232
29SEP26 85.00 C 5.27 6.09 5.03 5.89 +1.11 47 1,145 6,095 -228
29SEP26 87.50 C 4.31 5.00 4.31 5.04 +1.04 48 90 2,873 0
29SEP26 90.00 C 3.79 4.12 3.72 4.32 +0.99 48 61 8,154 +52
29SEP26 92.50 C 3.63 3.80 3.63 3.63 +0.87 48 103 3,770 -99
29SEP26 95.00 C 3.00 3.30 2.63 3.03 +0.76 48 87 10,038 +53
29SEP26 97.50 C 2.33 2.81 2.33 2.53 +0.67 48 68 2,021 -29
29SEP26 100.00 C 2.02 2.40 1.91 2.10 +0.58 48 152 13,534 -34
29SEP26 102.50 C 1.65 2.00 1.62 1.73 +0.49 48 48 4,801 -23
29SEP26 105.00 C 1.55 1.68 1.43 1.42 +0.41 48 144 2,104 +19
29SEP26 107.50 C 1.22 1.51 1.22 1.17 +0.36 48 115 1,317 -43
29SEP26 110.00 C 1.06 1.17 1.06 0.96 +0.30 48 11 6,655 -5
29SEP26 112.50 C 0.00 0.00 0.00 0.78 +0.25 48 0 875 0
29SEP26 115.00 C 0.76 0.87 0.76 0.63 +0.21 47 4 2,797 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.51 +0.17 47 0 5,520 0
29SEP26 120.00 C 0.63 0.72 0.63 0.42 +0.15 48 18 2,457 -15
29SEP26 122.50 C 0.70 0.70 0.70 0.34 +0.13 48 3 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.27 +0.10 47 0 1,381 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 +0.08 48 0 574 0
29SEP26 130.00 C 0.45 0.45 0.43 0.17 +0.06 47 29 2,682 0
29SEP26 132.50 C 0.00 0.00 0.00 0.14 +0.05 47 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 681 0
29OCT26 48.00 C 0.00 0.00 0.00 33.76 +2.26 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.82 +2.27 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.89 +2.33 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.26 +1.98 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.01 +2.06 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.81 +2.08 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.64 +2.05 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.40 +1.82 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.54 +1.91 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.01 +2.30 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.89 +2.02 46 0 1,182 0
29OCT26 72.50 C 0.00 0.00 0.00 13.29 +1.89 47 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 11.70 +1.61 46 0 91 0
29OCT26 77.50 C 0.00 0.00 0.00 10.33 +1.52 46 0 313 0
29OCT26 80.00 C 8.10 8.35 8.00 9.09 +1.41 46 138 392 +108
29OCT26 82.50 C 7.51 7.64 7.17 7.98 +1.30 46 192 334 +122
29OCT26 85.00 C 6.31 6.92 6.31 6.99 +1.17 46 94 384 +90
29OCT26 87.50 C 5.44 6.29 5.25 6.14 +1.10 47 170 587 +49
29OCT26 90.00 C 4.69 5.45 4.69 5.35 +1.03 47 360 524 +149
29OCT26 92.50 C 4.56 4.56 4.35 4.67 +0.98 47 200 291 +139
29OCT26 95.00 C 3.60 4.21 3.60 4.02 +0.87 47 32 93 +32
29OCT26 97.50 C 3.17 3.24 3.01 3.45 +0.78 47 39 266 +39
29OCT26 100.00 C 2.60 3.02 2.60 2.95 - 47 16 16 -
30DEC26 37.00 C 0.00 0.00 0.00 44.59 +2.11 56 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 43.67 +2.14 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.56 +1.98 50 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 41.89 +2.24 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 41.15 +2.46 64 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 39.73 +1.98 51 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 38.78 +1.97 51 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 37.87 +1.98 51 0 180 0
30DEC26 45.00 C 35.74 35.74 35.74 36.87 +1.93 49 2 15,105 -1
30DEC26 46.00 C 0.00 0.00 0.00 35.66 +1.64 39 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 35.21 +2.14 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 34.57 +2.38 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 33.65 +2.35 56 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 32.75 +2.35 55 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 29.83 +1.63 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 28.49 +2.43 54 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 25.55 +1.55 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 23.97 +1.95 48 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 21.68 +1.75 45 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 19.60 +1.48 43 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 18.17 +1.63 45 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 16.58 +1.73 46 0 16,694 0
30DEC26 72.50 C 15.02 15.02 15.02 14.70 +1.27 44 4 1,470 0
30DEC26 75.00 C 12.73 13.70 12.73 13.70 +1.52 46 6 347 +4
30DEC26 77.50 C 0.00 0.00 0.00 12.64 +1.69 47 0 1,069 0
30DEC26 80.00 C 11.03 11.39 10.38 11.30 +1.45 46 459 8,302 -379
30DEC26 82.50 C 9.62 9.62 9.62 10.20 +1.36 46 70 2,389 -70
30DEC26 85.00 C 8.63 9.15 8.42 9.22 +1.28 46 249 7,640 -240
30DEC26 87.50 C 7.58 8.30 7.58 8.30 +1.18 46 65 2,172 -53
30DEC26 90.00 C 7.00 7.45 6.80 7.45 +1.06 46 73 17,770 -42
30DEC26 92.50 C 0.00 0.00 0.00 6.75 +1.05 47 0 2,265 0
30DEC26 95.00 C 6.25 6.25 6.25 6.07 +1.00 47 2 1,618 0
30DEC26 97.50 C 0.00 0.00 0.00 5.42 +0.92 47 0 1,502 0
30DEC26 100.00 C 4.40 5.00 4.40 4.84 +0.85 47 1,645 9,525 -389
30DEC26 102.50 C 4.19 4.42 4.19 4.31 +0.78 47 5 928 +3
30DEC26 105.00 C 3.55 3.55 3.55 3.84 +0.71 47 5 1,757 0
30DEC26 107.50 C 3.48 3.48 3.48 3.41 +0.65 47 4 878 +2
30DEC26 110.00 C 3.10 3.10 3.10 3.03 +0.59 46 1 2,127 +1
30DEC26 112.50 C 3.00 3.00 3.00 2.69 +0.54 46 4 727 0
30DEC26 115.00 C 2.60 2.69 2.60 2.39 +0.49 46 10 1,194 +1
30DEC26 117.50 C 0.00 0.00 0.00 2.11 +0.44 46 0 2,044 0
30DEC26 120.00 C 2.02 2.27 1.94 1.87 +0.40 46 28 2,227 -1
30DEC26 122.50 C 2.07 2.07 2.07 1.66 +0.36 46 1 946 0
30DEC26 125.00 C 0.00 0.00 0.00 1.47 +0.33 46 0 891 0
30DEC26 127.50 C 0.00 0.00 0.00 1.30 +0.30 46 0 846 0
30DEC26 130.00 C 1.36 1.56 1.36 1.15 +0.27 46 41 3,417 -39
30DEC26 132.50 C 1.26 1.44 1.26 1.01 +0.24 46 42 2,631 -40
30DEC26 135.00 C 0.00 0.00 0.00 0.89 +0.21 46 2 1,023 +1
30DEC26 137.50 C 1.26 1.26 1.26 0.79 +0.19 46 2 642 -2
30DEC26 140.00 C 1.00 1.00 1.00 0.70 +0.18 46 10 1,017 +10
30DEC26 142.50 C 0.00 0.00 0.00 0.62 +0.16 46 0 622 0
30DEC26 145.00 C 0.00 0.00 0.00 0.54 +0.14 46 0 368 0
30DEC26 147.50 C 0.00 0.00 0.00 0.48 +0.13 46 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.42 +0.11 46 2 605 -1
30DEC26 152.50 C 0.00 0.00 0.00 0.37 +0.10 46 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.33 +0.09 46 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.29 +0.08 46 0 416 0
30DEC26 160.00 C 0.60 0.70 0.60 0.26 +0.08 46 70 1,670 +60
30MAR27 37.00 C 0.00 0.00 0.00 45.12 +1.97 54 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 44.19 +1.96 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 43.74 +2.43 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.42 +2.03 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 41.42 +1.94 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.72 +2.14 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.54 +1.85 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.22 +2.42 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.74 +1.83 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.97 +1.94 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.29 +2.13 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.68 +2.39 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.81 +2.35 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.71 +2.11 51 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 31.86 +2.35 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.83 +2.34 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.89 +2.33 50 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 25.66 +1.94 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 23.58 +1.61 46 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 21.84 +1.56 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 20.67 +1.98 47 0 205 0
30MAR27 70.00 C 18.71 18.71 18.71 18.77 +1.62 45 1 12,253 0
30MAR27 72.50 C 16.91 16.91 16.91 17.52 +1.85 46 30 227 -10
30MAR27 75.00 C 0.00 0.00 0.00 16.04 +1.52 45 1 536 +1
30MAR27 77.50 C 0.00 0.00 0.00 15.07 +1.74 46 0 3,013 0
30MAR27 80.00 C 0.00 0.00 0.00 13.67 +1.44 45 0 1,928 0
30MAR27 82.50 C 11.60 11.60 11.60 12.68 +1.46 46 12 797 -12
30MAR27 85.00 C 10.90 11.06 10.84 11.75 +1.44 46 123 10,495 +103
30MAR27 87.50 C 9.96 9.96 9.96 10.72 +1.27 46 26 527 +4
30MAR27 90.00 C 9.15 9.15 9.15 9.91 +1.23 46 26 5,614 0
30MAR27 92.50 C 0.00 0.00 0.00 9.10 +1.17 46 0 366 0
30MAR27 95.00 C 8.39 8.39 8.39 8.39 +1.15 46 1 2,164 0
30MAR27 97.50 C 0.00 0.00 0.00 7.70 +1.09 46 0 365 0
30MAR27 100.00 C 7.26 7.30 7.26 7.10 +1.08 46 4 1,694 -4
30MAR27 102.50 C 0.00 0.00 0.00 6.50 +1.01 46 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 5.95 +0.95 46 0 742 0
30MAR27 107.50 C 0.00 0.00 0.00 5.45 +0.89 46 0 294 0
30MAR27 110.00 C 4.70 5.06 4.70 4.98 +0.83 46 5 2,653 +3
30MAR27 112.50 C 4.49 4.49 4.49 4.56 +0.78 46 2 2,463 +2
30MAR27 115.00 C 0.00 0.00 0.00 4.17 +0.73 46 0 200 0
30MAR27 117.50 C 0.00 0.00 0.00 3.81 +0.68 46 0 142 0
30MAR27 120.00 C 3.62 3.62 3.56 3.48 +0.63 46 12 1,239 +10
30MAR27 122.50 C 0.00 0.00 0.00 3.18 +0.59 46 0 314 0
30MAR27 125.00 C 3.12 3.14 3.12 2.90 +0.55 46 4 1,684 0
29JUN27 47.00 C 35.54 35.54 35.54 37.39 +2.24 52 40 40 +40
29JUN27 48.00 C 0.00 0.00 0.00 36.57 +2.26 52 0 0 0
29JUN27 49.00 C 33.88 33.88 33.88 35.57 +2.08 50 40 40 +40
29JUN27 50.00 C 34.90 34.90 34.80 34.79 +2.11 50 3 71 +2
29JUN27 52.50 C 0.00 0.00 0.00 32.94 +2.23 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.85 +2.02 48 0 13 0
29JUN27 57.50 C 27.43 27.43 27.43 29.13 +2.11 49 45 45 +45
29JUN27 60.00 C 0.00 0.00 0.00 27.15 +1.86 47 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 25.17 +1.56 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.63 +1.61 45 0 23 0
29JUN27 67.50 C 0.00 0.00 0.00 22.24 +1.75 46 0 641 0
29JUN27 70.00 C 0.00 0.00 0.00 20.75 +1.56 45 0 306 0
29JUN27 72.50 C 0.00 0.00 0.00 19.43 +1.53 45 0 109 0
29JUN27 75.00 C 17.28 17.28 17.28 18.34 +1.69 46 1 1,241 0
29JUN27 77.50 C 16.20 16.80 16.20 17.10 +1.60 46 5 435 -5
29JUN27 80.00 C 14.70 15.90 14.70 15.90 +1.49 46 31 1,327 -30
29JUN27 82.50 C 14.90 14.90 14.90 14.90 +1.45 46 2 252 0
29JUN27 85.00 C 0.00 0.00 0.00 13.87 +1.38 46 0 611 0
29JUN27 87.50 C 0.00 0.00 0.00 12.94 +1.33 45 0 297 0
29JUN27 90.00 C 0.00 0.00 0.00 12.07 +1.28 45 0 532 0
29JUN27 92.50 C 0.00 0.00 0.00 11.26 +1.23 45 0 284 0
29JUN27 95.00 C 0.00 0.00 0.00 10.53 +1.21 46 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 9.84 +1.19 46 0 75 0
29JUN27 100.00 C 8.75 9.20 8.59 9.18 +1.16 46 116 508 -113
29JUN27 102.50 C 0.00 0.00 0.00 8.56 +1.12 46 0 140 0
29JUN27 105.00 C 7.71 7.71 7.71 7.97 +1.07 46 10 1,160 -10
29JUN27 107.50 C 6.90 7.34 6.80 7.41 +1.01 46 5 792 0
TOTAL CALL 26,719 441,477 -72
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 60 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 115 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 75 0
10JUL26 65.00 P 0.01 0.01 0.01 0.01 0.00 115 12 587 -12
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,498 0
10JUL26 70.00 P 0.02 0.04 0.02 0.01 -0.02 79 61 501 -30
10JUL26 72.50 P 0.08 0.11 0.04 0.01 -0.12 62 105 263 +3
10JUL26 75.00 P 0.35 0.35 0.10 0.07 -0.38 61 300 203 +25
10JUL26 77.50 P 0.76 0.91 0.34 0.33 -0.88 61 733 429 +132
10JUL26 80.00 P 1.88 1.98 1.05 1.05 -1.49 61 1,354 1,426 +969
10JUL26 82.50 P 3.90 3.90 3.01 2.33 -2.13 57 33 64 +32
10JUL26 85.00 P 0.00 0.00 0.00 4.48 -2.20 69 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 6.85 -2.32 84 0 1 0
10JUL26 90.00 P 0.00 0.00 0.00 9.12 -2.53 68 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 11.60 -2.58 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 14.10 -2.55 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 16.60 -2.55 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 137 0
17JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.07 52 0 109 0
17JUL26 70.00 P 0.21 0.21 0.21 0.10 -0.17 52 1 175 -1
17JUL26 72.50 P 0.44 0.44 0.34 0.28 -0.33 53 67 287 +52
17JUL26 75.00 P 0.82 1.00 0.65 0.64 -0.57 53 868 1,070 +490
17JUL26 77.50 P 1.63 1.81 1.25 1.23 -0.92 52 352 466 +206
17JUL26 80.00 P 3.50 3.50 2.19 2.19 -1.26 52 312 311 +128
17JUL26 82.50 P 4.11 4.23 3.68 3.59 -1.59 53 89 122 -29
17JUL26 85.00 P 6.00 6.00 5.90 5.37 -1.80 56 20 21 +20
17JUL26 87.50 P 7.67 7.67 7.67 7.41 -1.96 58 1 1 +1
17JUL26 90.00 P 0.00 0.00 0.00 9.59 -2.17 60 0 1 0
17JUL26 92.50 P 0.00 0.00 0.00 12.07 -2.18 70 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 14.54 -2.14 78 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 16.68 -2.48 64 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 319 0
30JUL26 52.50 P 0.05 0.05 0.04 0.01 0.00 65 53 631 +36
30JUL26 55.00 P 0.06 0.06 0.06 0.01 0.00 58 64 858 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 699 0
30JUL26 60.00 P 0.14 0.14 0.14 0.02 -0.02 50 2 1,406 -2
30JUL26 62.50 P 0.18 0.20 0.17 0.05 -0.05 49 256 2,607 +125
30JUL26 65.00 P 0.28 0.29 0.23 0.12 -0.10 49 1,426 5,698 -84
30JUL26 67.50 P 0.45 0.45 0.40 0.25 -0.20 49 347 4,303 -64
30JUL26 70.00 P 0.74 0.74 0.56 0.49 -0.35 49 2,360 5,096 +974
30JUL26 72.50 P 1.14 1.25 0.93 0.91 -0.46 49 1,084 3,982 +24
30JUL26 75.00 P 1.82 1.97 1.48 1.48 -0.65 49 1,060 4,608 +613
30JUL26 77.50 P 2.85 2.90 2.26 2.28 -0.89 48 438 6,059 -69
30JUL26 80.00 P 3.90 4.06 3.35 3.35 -1.13 48 165 4,494 -21
30JUL26 82.50 P 5.37 5.56 4.73 4.73 -1.45 49 261 9,620 +211
30JUL26 85.00 P 7.20 7.20 6.30 6.30 -1.71 49 171 4,663 +51
30JUL26 87.50 P 0.00 0.00 0.00 8.31 -1.74 52 0 2,241 0
30JUL26 90.00 P 10.45 10.45 10.35 10.35 -1.86 54 9 890 -5
30JUL26 92.50 P 0.00 0.00 0.00 12.55 -1.95 56 2 114 -2
30JUL26 95.00 P 0.00 0.00 0.00 14.83 -1.94 58 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 17.28 -1.93 63 0 0 0
30JUL26 100.00 P 20.50 20.50 19.44 19.57 -2.10 64 24 23 -21
30JUL26 102.50 P 0.00 0.00 0.00 22.28 -1.87 75 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.10 -2.55 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.00 -2.15 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.53 -2.12 82 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.79 -2.36 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.15 -2.50 70 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.60 -2.55 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 39.10 -2.55 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 41.83 -2.32 95 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 44.24 -2.41 92 0 0 0
28AUG26 40.00 P 0.05 0.05 0.05 0.01 0.00 67 38 44 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 312 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28AUG26 48.00 P 0.11 0.11 0.11 0.01 0.00 51 6 441 +6
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 50 0 99 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 336 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 270 0
28AUG26 57.50 P 0.37 0.38 0.35 0.14 -0.06 48 96 441 -77
28AUG26 60.00 P 0.50 0.53 0.50 0.25 -0.11 48 32 555 -17
28AUG26 62.50 P 0.71 0.71 0.71 0.44 -0.17 49 3 457 +3
28AUG26 65.00 P 1.02 1.02 0.89 0.71 -0.25 48 819 5,851 +681
28AUG26 67.50 P 1.36 1.36 1.20 1.10 -0.36 49 275 1,487 -6
28AUG26 70.00 P 1.91 1.91 1.68 1.62 -0.45 49 101 3,174 +39
28AUG26 72.50 P 2.56 2.62 2.32 2.27 -0.53 48 124 2,031 -28
28AUG26 75.00 P 3.50 3.50 3.04 3.08 -0.70 48 135 3,655 +37
28AUG26 77.50 P 4.28 4.47 4.10 4.05 -0.89 48 39 3,276 +7
28AUG26 80.00 P 5.44 5.87 5.20 5.20 -1.05 48 1,220 3,027 +471
28AUG26 82.50 P 7.03 7.03 6.90 6.61 -1.21 48 36 3,694 -5
28AUG26 85.00 P 0.00 0.00 0.00 8.16 -1.39 49 0 2,539 0
28AUG26 87.50 P 10.02 10.02 10.02 9.75 -1.79 48 3 2,835 +3
28AUG26 90.00 P 12.15 12.15 11.93 11.69 -1.82 49 150 1,480 +60
28AUG26 92.50 P 13.80 13.80 13.70 13.70 -1.69 50 5 312 0
28AUG26 95.00 P 0.00 0.00 0.00 15.83 -1.85 52 0 320 0
28AUG26 97.50 P 18.20 18.20 18.20 18.15 -1.70 54 1 38 -1
28AUG26 100.00 P 0.00 0.00 0.00 20.06 -2.11 51 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 22.39 -2.16 53 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 25.17 -1.74 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.17 -2.13 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.63 -2.09 59 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 31.82 -2.36 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.15 -2.51 50 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 36.60 -2.56 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 39.51 -2.15 68 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 42.03 -2.15 71 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 44.24 -2.42 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.04 48 0 497 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 -0.07 48 0 934 0
29SEP26 57.50 P 0.75 0.77 0.75 0.44 -0.11 48 31 1,466 0
29SEP26 60.00 P 0.99 1.00 0.99 0.68 -0.17 48 21 3,045 +15
29SEP26 62.50 P 1.37 1.37 1.22 1.01 -0.24 48 151 1,703 0
29SEP26 65.00 P 1.67 1.78 1.60 1.44 -0.33 48 12 9,881 +1
29SEP26 67.50 P 2.20 2.20 2.20 1.97 -0.45 48 13 2,992 0
29SEP26 70.00 P 2.80 2.92 2.63 2.66 -0.51 48 51 32,502 -23
29SEP26 72.50 P 3.78 3.78 3.78 3.42 -0.64 47 3 3,971 0
29SEP26 75.00 P 4.75 4.76 4.27 4.33 -0.75 47 1,200 14,250 +507
29SEP26 77.50 P 5.74 5.90 5.34 5.39 -0.89 47 1,043 5,473 +61
29SEP26 80.00 P 6.86 7.00 6.53 6.61 -1.00 47 886 13,973 +90
29SEP26 82.50 P 8.03 8.28 7.97 7.98 -1.15 47 698 7,749 +167
29SEP26 85.00 P 0.00 0.00 0.00 9.47 -1.27 47 1,000 9,970 0
29SEP26 87.50 P 0.00 0.00 0.00 11.12 -1.37 48 0 3,014 0
29SEP26 90.00 P 0.00 0.00 0.00 12.88 -1.45 48 0 4,274 0
29SEP26 92.50 P 15.20 15.20 15.20 14.75 -1.58 48 14 4,042 0
29SEP26 95.00 P 18.37 18.37 18.37 16.54 -1.83 47 2 5,003 -2
29SEP26 97.50 P 0.00 0.00 0.00 18.54 -1.93 47 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 20.64 -2.02 47 0 6,617 0
29SEP26 102.50 P 0.00 0.00 0.00 22.79 -2.10 47 0 2,657 0
29SEP26 105.00 P 0.00 0.00 0.00 25.17 -2.02 49 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 27.28 -2.24 47 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 29.63 -2.27 48 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 31.94 -2.36 47 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 34.33 -2.40 47 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 36.74 -2.44 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.51 -2.15 55 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 42.03 -2.15 58 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 44.24 -2.42 53 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 46.60 -2.55 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.10 -2.55 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 51.60 -2.55 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.10 -2.55 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.60 -2.55 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.10 -2.55 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 61.60 -2.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.10 -2.55 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 66.60 -2.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.10 -2.55 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.60 -2.55 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.10 -2.55 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.60 -2.55 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.10 -2.55 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 60 0
29OCT26 52.50 P 0.00 0.00 0.00 0.31 -0.08 46 0 114 0
29OCT26 55.00 P 0.00 0.00 0.00 0.49 -0.12 46 0 551 0
29OCT26 57.50 P 0.00 0.00 0.00 0.74 -0.16 46 0 220 0
29OCT26 60.00 P 1.39 1.46 1.39 1.07 -0.23 47 430 460 +400
29OCT26 62.50 P 0.00 0.00 0.00 1.48 -0.32 47 0 540 0
29OCT26 65.00 P 2.33 2.33 2.13 2.01 -0.41 47 90 497 +14
29OCT26 67.50 P 2.97 2.98 2.97 2.67 -0.46 47 60 527 -30
29OCT26 70.00 P 3.66 3.69 3.64 3.41 -0.51 47 101 1,176 -9
29OCT26 72.50 P 4.53 4.53 4.53 4.23 -0.63 46 17 514 0
29OCT26 75.00 P 5.48 5.55 5.41 5.18 -0.75 46 50 334 +30
29OCT26 77.50 P 6.62 6.62 6.57 6.28 -0.87 46 69 509 +67
29OCT26 80.00 P 8.03 8.03 8.03 7.52 -0.99 46 52 102 +30
29OCT26 82.50 P 8.99 8.99 8.99 8.90 -1.09 46 1 62 +1
29OCT26 85.00 P 0.00 0.00 0.00 10.32 -1.31 46 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 11.94 -1.43 46 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.77 -1.38 47 0 30 0
29OCT26 92.50 P 0.00 0.00 0.00 15.65 -1.48 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.52 -1.83 48 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.84 -1.46 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.84 - 50 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 37 0
30DEC26 44.00 P 0.56 0.56 0.56 0.20 -0.04 46 150 181 +50
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 -0.07 46 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 -0.07 46 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.09 46 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 -0.11 46 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 -0.10 46 0 736 0
30DEC26 52.50 P 0.00 0.00 0.00 0.81 -0.15 46 0 771 0
30DEC26 55.00 P 1.53 1.53 1.53 1.11 -0.23 46 8 1,421 +8
30DEC26 57.50 P 1.92 1.92 1.92 1.52 -0.27 46 4 1,111 0
30DEC26 60.00 P 2.44 2.44 2.33 2.02 -0.32 46 8 3,609 -2
30DEC26 62.50 P 2.92 2.92 2.92 2.57 -0.45 46 20 5,274 0
30DEC26 65.00 P 3.40 3.44 3.40 3.28 -0.48 47 11 5,429 -3
30DEC26 67.50 P 0.00 0.00 0.00 4.06 -0.48 47 0 2,303 0
30DEC26 70.00 P 0.00 0.00 0.00 4.89 -0.55 46 0 23,464 0
30DEC26 72.50 P 0.00 0.00 0.00 5.82 -0.63 46 0 2,425 0
30DEC26 75.00 P 7.30 7.30 6.90 6.85 -0.74 46 188 3,216 +7
30DEC26 77.50 P 8.45 8.45 8.13 8.01 -0.82 46 311 4,376 +173
30DEC26 80.00 P 9.85 9.85 9.46 9.28 -0.99 46 6 11,636 +2
30DEC26 82.50 P 11.02 11.02 11.02 10.66 -1.04 46 4 4,536 0
30DEC26 85.00 P 12.14 12.14 12.14 12.16 -1.11 46 4 11,499 -4
30DEC26 87.50 P 0.00 0.00 0.00 13.74 -1.23 46 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 15.50 -1.19 46 0 11,386 0
30DEC26 92.50 P 0.00 0.00 0.00 17.15 -1.40 46 0 2,051 0
30DEC26 95.00 P 0.00 0.00 0.00 19.00 -1.43 46 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 20.99 -1.62 47 0 2,228 0
30DEC26 100.00 P 0.00 0.00 0.00 22.92 -1.73 47 0 4,702 0
30DEC26 102.50 P 0.00 0.00 0.00 25.20 -1.49 49 0 309 0
30DEC26 105.00 P 0.00 0.00 0.00 26.84 -2.02 47 1 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 29.47 -1.54 50 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 31.76 -1.46 51 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 34.01 -1.44 51 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 36.22 -1.51 52 0 27 0
30DEC26 117.50 P 0.00 0.00 0.00 38.37 -1.65 51 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 40.66 -1.68 52 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 42.56 -2.12 49 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 45.10 -1.94 51 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 47.00 -2.41 46 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 49.67 -2.13 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 52.09 -2.14 51 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.38 -2.30 49 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 57.07 -2.08 53 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 59.53 -2.13 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.05 -2.11 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.81 -1.87 60 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 66.96 -2.22 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.46 -2.22 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.69 -2.51 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.18 -2.52 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.76 -2.42 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.95 -0.73 78 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 -0.05 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.32 -0.05 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 -0.07 45 0 49 0
30MAR27 44.00 P 1.08 1.08 1.08 0.52 -0.08 45 100 97 +32
30MAR27 45.00 P 0.00 0.00 0.00 0.60 -0.08 45 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 0.69 -0.09 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 -0.13 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.91 -0.12 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.03 -0.13 45 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 1.16 -0.15 46 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.55 -0.19 46 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 1.99 -0.27 46 0 934 0
30MAR27 57.50 P 0.00 0.00 0.00 2.56 -0.27 46 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 3.18 -0.38 46 0 5,743 0
30MAR27 62.50 P 0.00 0.00 0.00 3.91 -0.41 46 0 2,583 0
30MAR27 65.00 P 0.00 0.00 0.00 4.72 -0.47 46 0 6,197 0
30MAR27 67.50 P 5.55 5.55 5.55 5.57 -0.49 46 20 1,353 +20
30MAR27 70.00 P 6.50 6.68 6.50 6.45 -0.56 45 21 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 7.46 -0.65 45 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 8.54 -0.75 45 0 3,442 0
30MAR27 77.50 P 0.00 0.00 0.00 9.73 -0.84 45 0 1,505 0
30MAR27 80.00 P 0.00 0.00 0.00 11.02 -0.93 45 0 3,593 0
30MAR27 82.50 P 0.00 0.00 0.00 12.44 -0.98 45 0 505 0
30MAR27 85.00 P 0.00 0.00 0.00 13.92 -1.06 45 0 11,235 0
30MAR27 87.50 P 15.90 15.90 15.30 15.44 -1.18 45 500 2,016 +299
30MAR27 90.00 P 17.45 17.45 17.45 17.07 -1.29 45 1 1,725 -1
30MAR27 92.50 P 18.99 18.99 18.99 18.84 -1.35 45 12 91 +12
30MAR27 95.00 P 0.00 0.00 0.00 20.86 -1.16 46 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 22.75 -1.18 46 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 24.71 -1.18 47 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 26.72 -1.23 47 0 33 0
30MAR27 105.00 P 29.16 29.16 29.16 28.89 -1.17 48 60 150 0
30MAR27 107.50 P 0.00 0.00 0.00 30.79 -1.47 48 0 30 0
30MAR27 110.00 P 33.30 33.30 33.30 32.80 -1.53 48 2 98 +2
30MAR27 112.50 P 0.00 0.00 0.00 35.08 -1.37 49 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 37.23 -1.41 49 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 39.36 -1.52 49 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 41.64 -1.47 49 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 43.93 -1.43 50 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 45.89 -1.76 48 0 383 0
29JUN27 47.00 P 0.00 0.00 0.00 1.32 -0.17 45 0 225 0
29JUN27 48.00 P 0.00 0.00 0.00 1.49 -0.18 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.66 -0.18 45 0 49 0
29JUN27 50.00 P 2.33 2.33 2.33 1.84 -0.18 45 1 707 0
29JUN27 52.50 P 0.00 0.00 0.00 2.32 -0.27 45 0 1,139 0
29JUN27 55.00 P 3.31 3.36 3.31 2.90 -0.28 45 101 917 +101
29JUN27 57.50 P 0.00 0.00 0.00 3.55 -0.37 45 0 813 0
29JUN27 60.00 P 4.50 4.60 4.50 4.30 -0.38 45 8 2,090 0
29JUN27 62.50 P 5.35 5.35 5.35 5.10 -0.50 45 100 1,218 -69
29JUN27 65.00 P 0.00 0.00 0.00 5.98 -0.46 45 0 3,378 0
29JUN27 67.50 P 0.00 0.00 0.00 6.88 -0.53 45 0 2,787 0
29JUN27 70.00 P 7.97 7.97 7.88 7.81 -0.60 45 9 178 +7
29JUN27 72.50 P 0.00 0.00 0.00 8.84 -0.68 44 0 891 0
29JUN27 75.00 P 0.00 0.00 0.00 9.98 -0.75 44 0 1,532 0
29JUN27 77.50 P 0.00 0.00 0.00 11.20 -0.83 44 0 1,100 0
29JUN27 80.00 P 0.00 0.00 0.00 12.50 -0.90 44 0 2,087 0
29JUN27 82.50 P 0.00 0.00 0.00 13.89 -0.96 44 0 765 0
29JUN27 85.00 P 15.48 15.48 15.48 15.35 -1.08 44 1 349 0
29JUN27 87.50 P 0.00 0.00 0.00 16.92 -1.13 44 0 531 0
29JUN27 90.00 P 0.00 0.00 0.00 18.44 -1.30 44 1 762 0
29JUN27 92.50 P 0.00 0.00 0.00 20.15 -1.46 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 22.22 -1.20 45 0 38 0
29JUN27 97.50 P 0.00 0.00 0.00 24.00 -1.30 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.91 -1.31 45 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 27.82 -1.36 45 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 29.77 -1.41 46 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 31.77 -1.47 46 0 51 0
TOTAL PUT 22,760 508,654 +6,878
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$ 10.46
30JUL26 7.50 C 0.00 0.00 0.00 2.97 +0.24 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.72 +0.23 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.47 +0.23 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.23 +0.23 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.98 +0.23 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.73 +0.22 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.49 +0.22 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.26 +0.21 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.03 +0.19 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.83 +0.17 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.66 +0.18 37 0 123 0
30JUL26 10.50 C 0.27 0.27 0.27 0.35 +0.10 35 29 271 +29
30JUL26 11.00 C 0.14 0.18 0.14 0.17 +0.05 35 58 847 +58
30JUL26 11.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 193 0
30JUL26 12.00 C 0.06 0.06 0.06 0.03 +0.01 36 29 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.99 +0.23 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.74 +0.23 37 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.49 +0.23 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.23 +0.20 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.98 +0.19 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.77 +0.21 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.55 +0.20 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.33 +0.18 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.13 +0.17 35 0 0 0
28AUG26 9.75 C 0.86 0.86 0.86 0.96 +0.19 36 6 6 +6
28AUG26 10.00 C 0.00 0.00 0.00 0.79 +0.16 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.51 +0.11 35 0 2 0
28AUG26 11.00 C 0.31 0.31 0.31 0.32 +0.07 36 29 27 0
28AUG26 11.50 C 0.18 0.18 0.18 0.18 +0.04 35 29 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 109 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 30 0
28AUG26 13.00 C 0.05 0.06 0.05 0.03 +0.01 37 69 104 +69
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 +0.23 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.74 +0.23 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 +0.23 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.23 +0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 +0.20 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.55 +0.17 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.17 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 +0.16 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.02 +0.18 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 +0.15 35 0 0 0
29SEP26 10.50 C 0.59 0.59 0.59 0.59 +0.09 35 30 446 +30
29SEP26 11.00 C 0.36 0.37 0.36 0.41 +0.08 35 19 419 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.99 +0.23 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.74 +0.23 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.49 +0.22 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.24 +0.20 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.00 +0.17 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.79 +0.16 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.62 +0.19 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.43 +0.18 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.25 +0.16 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.09 +0.14 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.95 +0.14 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.70 +0.10 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.50 +0.08 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.37 +0.06 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.19 +0.04 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 +0.22 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 +0.21 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.49 +0.18 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.25 +0.15 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 +0.14 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 +0.14 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.68 +0.14 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 +0.11 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.11 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.09 +0.11 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 +0.07 32 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.09 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 +0.06 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.99 +0.15 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.78 +0.14 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.58 +0.14 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.39 +0.14 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.21 +0.13 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.05 +0.17 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 +0.15 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.73 +0.15 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 +0.13 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 +0.12 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.33 +0.11 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.13 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 +0.10 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 +0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 +0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.06 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.15 +0.21 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.95 +0.19 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.78 +0.19 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.60 +0.18 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.44 +0.18 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.21 +0.14 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.06 +0.09 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 +0.10 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.79 +0.09 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.67 +0.14 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.55 +0.13 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.34 +0.12 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.15 +0.11 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.99 +0.10 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 +0.09 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.71 +0.07 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 +0.07 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.52 +0.06 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.44 +0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
TOTAL CALL 298 5,743 +207
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.03 35 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.04 36 0 43 0
30JUL26 9.75 P 0.11 0.11 0.11 0.10 -0.06 35 55 165 +55
30JUL26 10.00 P 0.18 0.18 0.18 0.16 -0.10 34 65 434 +52
30JUL26 10.50 P 0.48 0.48 0.41 0.38 -0.14 35 116 226 +116
30JUL26 11.00 P 0.00 0.00 0.00 0.69 -0.18 35 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.10 -0.20 36 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.55 -0.22 34 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.10 -0.19 56 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.60 -0.19 65 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.09 -0.20 70 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.09 -0.18 98 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.59 -0.18 104 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.09 -0.18 109 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.02 35 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 -0.09 35 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.33 -0.11 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.44 -0.13 35 0 42 0
28AUG26 10.50 P 0.81 0.81 0.81 0.71 -0.16 35 29 79 +29
28AUG26 11.00 P 0.00 0.00 0.00 1.05 -0.17 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.44 -0.20 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.88 -0.26 36 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.41 -0.20 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.90 -0.19 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.38 -0.20 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.87 -0.20 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.35 -0.21 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.87 -0.18 67 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.34 -0.21 65 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.83 -0.18 67 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.28 -0.23 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.07 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.08 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.11 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 -0.13 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 -0.15 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.13 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.53 -0.18 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 -0.19 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.45 -0.19 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.19 43 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.39 -0.20 44 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 -0.21 46 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 -0.20 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.87 -0.19 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 -0.19 56 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.84 -0.21 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 -0.16 61 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.78 -0.23 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.28 -0.23 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.78 -0.22 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.27 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.77 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.27 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.77 -0.23 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.77 -0.22 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.76 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.76 -0.23 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.35 -0.07 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.44 -0.08 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.56 -0.07 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.67 -0.11 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.94 -0.13 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.30 -0.11 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.67 -0.12 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.07 -0.16 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.49 -0.19 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.95 -0.18 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.41 -0.20 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.89 -0.19 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.38 -0.19 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.87 -0.19 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.06 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.07 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.07 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.09 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.11 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.11 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.16 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.14 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 -0.15 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 -0.16 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 -0.17 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.03 -0.16 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 -0.15 39 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 -0.20 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 -0.20 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.90 -0.17 43 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 -0.19 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.85 -0.20 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.35 -0.20 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.83 -0.21 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.34 -0.17 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.78 -0.22 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.27 -0.23 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.77 -0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.27 -0.23 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.77 -0.23 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.77 -0.22 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.76 -0.23 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.76 -0.23 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.04 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.05 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.06 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 -0.07 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.08 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 -0.08 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.09 34 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 -0.11 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.95 -0.11 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 -0.12 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 -0.13 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.13 -0.13 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.56 -0.14 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.00 -0.15 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.47 -0.15 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.91 -0.18 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.42 -0.15 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 -0.19 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.35 -0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.83 -0.21 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.06 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.56 -0.05 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.65 -0.06 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 -0.07 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.85 -0.07 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.96 -0.09 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 -0.09 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.22 -0.09 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.50 -0.11 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.81 -0.12 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.14 -0.14 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.51 -0.15 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.88 -0.17 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.29 -0.17 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.71 -0.17 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.03 -0.19 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.47 -0.19 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.92 -0.20 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.42 -0.17 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.87 -0.19 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.35 -0.20 36 0 0 0
TOTAL PUT 265 3,622 +252
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$ 25.30
10JUL26 16.00 C 7.96 8.51 7.96 9.40 +2.30 363 2 1 +1
10JUL26 16.50 C 0.00 0.00 0.00 8.90 +2.30 342 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 8.40 +2.30 322 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 7.90 +2.30 302 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 7.40 +2.30 282 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 6.90 +2.30 263 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 6.40 +2.29 245 0 1 0
10JUL26 19.50 C 0.00 0.00 0.00 5.90 +2.29 226 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 5.40 +2.30 208 0 0 0
10JUL26 21.00 C 3.68 4.10 3.68 4.41 +2.30 177 7 72 -7
10JUL26 22.00 C 1.74 2.72 1.60 3.46 +2.23 158 481 470 +43
10JUL26 23.00 C 0.90 2.51 0.78 2.44 +1.94 115 1,631 628 -1,130
10JUL26 24.00 C 0.20 1.65 0.20 1.49 +1.30 87 1,681 1,935 -73
10JUL26 25.00 C 0.09 0.92 0.06 0.71 +0.64 73 1,354 934 +452
10JUL26 26.00 C 0.03 0.39 0.03 0.29 +0.26 75 1,460 519 +193
10JUL26 27.00 C 0.04 0.16 0.04 0.10 +0.08 78 1,324 496 -716
10JUL26 28.00 C 0.03 0.05 0.03 0.04 +0.03 85 191 174 +165
10JUL26 29.00 C 0.02 0.02 0.02 0.01 0.00 86 200 200 +200
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 8.40 +2.29 148 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 7.90 +2.28 139 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 7.40 +2.28 130 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 6.90 +2.28 121 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 6.40 +2.27 112 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 5.90 +2.26 104 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 5.41 +2.25 98 0 0 0
17JUL26 21.00 C 4.35 4.35 4.35 4.43 +2.24 85 3 3 +3
17JUL26 22.00 C 2.10 2.10 2.10 3.46 +2.07 73 30 30 0
17JUL26 23.00 C 1.17 2.30 1.11 2.56 +1.80 66 202 88 +56
17JUL26 24.00 C 0.60 1.46 0.60 1.70 +1.32 57 384 227 +29
17JUL26 25.00 C 0.34 1.20 0.28 1.08 +0.91 57 2,718 1,252 -14
17JUL26 26.00 C 0.13 0.75 0.13 0.61 +0.54 56 380 228 +191
17JUL26 27.00 C 0.12 0.43 0.12 0.32 +0.29 56 663 365 +358
17JUL26 28.00 C 0.09 0.25 0.09 0.15 +0.13 56 129 83 +83
17JUL26 29.00 C 0.05 0.08 0.05 0.07 +0.06 57 6 6 +6
17JUL26 30.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 32.00 C 0.03 0.03 0.03 0.01 0.00 64 20 20 +20
30JUL26 15.00 C 0.00 0.00 0.00 10.42 +2.29 121 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 9.94 +2.32 119 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.43 +2.31 110 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.93 +2.30 104 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.43 +2.29 97 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.94 +2.29 93 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.44 +2.28 87 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.97 +2.31 86 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.48 +2.30 81 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 5.99 +2.27 76 0 2 0
30JUL26 20.00 C 4.84 4.84 4.84 5.51 +2.25 72 31 284 -1
30JUL26 21.00 C 3.61 4.60 3.61 4.55 +2.15 64 27 536 -20
30JUL26 22.00 C 2.64 3.75 2.64 3.67 +2.02 61 319 2,518 -41
30JUL26 23.00 C 1.24 2.94 1.24 2.78 +1.72 54 384 1,516 -163
30JUL26 24.00 C 0.93 2.15 0.85 2.07 +1.42 53 1,640 4,144 -367
30JUL26 25.00 C 0.55 1.60 0.52 1.44 +1.06 51 1,362 6,308 -39
30JUL26 26.00 C 0.33 1.10 0.31 0.98 +0.76 51 2,196 4,861 +587
30JUL26 27.00 C 0.21 0.74 0.18 0.63 +0.51 50 1,764 5,288 +960
30JUL26 28.00 C 0.09 0.50 0.09 0.39 +0.32 50 1,761 3,080 +804
30JUL26 29.00 C 0.06 0.33 0.06 0.24 +0.20 50 589 2,086 +101
30JUL26 30.00 C 0.04 0.20 0.04 0.14 +0.12 50 2,059 6,969 +89
30JUL26 31.00 C 0.06 0.13 0.06 0.08 +0.07 51 429 4,093 +54
30JUL26 32.00 C 0.03 0.08 0.03 0.05 +0.04 52 650 5,462 +197
30JUL26 33.00 C 0.02 0.06 0.02 0.03 +0.02 53 580 2,429 +389
30JUL26 34.00 C 0.03 0.03 0.03 0.02 +0.01 54 301 2,439 +164
30JUL26 35.00 C 0.01 0.03 0.01 0.01 0.00 54 120 1,461 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,793 0
30JUL26 37.00 C 0.01 0.01 0.01 0.01 0.00 62 70 3,692 -70
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,999 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,951 0
30JUL26 40.00 C 0.01 0.01 0.01 0.01 0.00 73 140 5,044 +139
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 103 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 10.68 +2.49 105 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 9.96 +2.25 76 0 0 0
28AUG26 16.00 C 9.35 9.35 9.35 9.48 +2.26 74 1 14 -1
28AUG26 16.50 C 0.00 0.00 0.00 9.00 +2.26 72 0 0 0
28AUG26 17.00 C 7.87 7.87 7.87 8.51 +2.25 69 2 2 0
28AUG26 17.50 C 0.00 0.00 0.00 8.02 +2.24 66 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.55 +2.23 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.07 +2.21 61 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.59 +2.19 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.12 +2.14 56 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 5.67 +2.11 55 0 357 0
28AUG26 21.00 C 4.72 4.72 4.72 4.76 +1.95 51 30 799 -30
28AUG26 22.00 C 2.68 4.03 2.68 3.98 +1.85 51 10 1,246 -7
28AUG26 23.00 C 2.00 3.28 1.99 3.24 +1.64 50 118 1,503 +21
28AUG26 24.00 C 1.58 2.70 1.38 2.59 +1.43 49 922 1,831 +195
28AUG26 25.00 C 1.08 2.05 1.08 2.02 +1.20 48 820 2,284 -37
28AUG26 26.00 C 0.73 1.62 0.73 1.57 +0.99 48 463 1,538 +6
28AUG26 27.00 C 0.60 1.28 0.55 1.18 +0.78 48 1,316 2,113 +393
28AUG26 28.00 C 0.34 1.00 0.34 0.89 +0.61 48 1,343 7,268 +388
28AUG26 29.00 C 0.28 0.74 0.26 0.67 +0.48 48 452 1,629 +176
28AUG26 30.00 C 0.22 0.56 0.20 0.49 +0.37 48 761 6,174 +48
28AUG26 31.00 C 0.15 0.42 0.14 0.36 +0.28 49 816 1,685 -16
28AUG26 32.00 C 0.12 0.30 0.11 0.26 +0.21 49 395 2,542 -55
28AUG26 33.00 C 0.14 0.23 0.14 0.18 +0.14 48 271 1,654 +43
28AUG26 34.00 C 0.06 0.18 0.06 0.13 +0.11 49 117 1,264 +114
28AUG26 35.00 C 0.05 0.13 0.05 0.10 +0.09 50 275 1,116 +70
28AUG26 36.00 C 0.05 0.11 0.05 0.07 +0.06 50 76 756 0
28AUG26 37.00 C 0.08 0.09 0.08 0.05 +0.04 50 1,384 1,302 -1,364
28AUG26 38.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 362 0
28AUG26 39.00 C 0.06 0.06 0.06 0.03 +0.02 52 100 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 259 0
29SEP26 15.00 C 0.00 0.00 0.00 10.68 +2.39 80 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.07 +2.26 67 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 9.60 +2.26 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.12 +2.25 63 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.64 +2.24 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.16 +2.21 58 0 0 0
29SEP26 18.00 C 7.39 7.39 7.39 7.69 +2.19 56 1 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.23 +2.11 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.77 +2.07 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.33 +2.12 52 0 2 0
29SEP26 20.00 C 5.30 5.60 5.08 5.84 +2.00 48 10 5,104 -3
29SEP26 21.00 C 3.90 3.90 3.90 5.01 +1.96 47 1 380 -1
29SEP26 22.00 C 3.38 4.40 3.38 4.10 +1.59 42 6 692 -3
29SEP26 23.00 C 2.37 3.08 2.34 3.51 +1.51 44 210 1,499 +60
29SEP26 24.00 C 1.90 3.03 1.88 2.98 +1.45 46 397 9,195 -109
29SEP26 25.00 C 1.30 2.57 1.30 2.44 +1.26 46 520 14,152 +26
29SEP26 26.00 C 1.18 2.10 1.10 1.99 +1.09 46 578 2,488 +204
29SEP26 27.00 C 0.82 1.64 0.82 1.59 +0.90 45 431 7,333 -10
29SEP26 28.00 C 0.85 1.33 0.85 1.27 +0.76 45 1,118 10,477 +444
29SEP26 29.00 C 0.50 1.06 0.50 1.00 +0.63 45 350 3,775 +98
29SEP26 30.00 C 0.41 0.86 0.40 0.78 +0.52 45 710 3,506 +367
29SEP26 31.00 C 0.31 0.68 0.31 0.61 +0.42 45 129 2,176 +9
29SEP26 32.00 C 0.33 0.51 0.33 0.47 +0.34 45 44 1,430 -14
29SEP26 33.00 C 0.19 0.42 0.19 0.36 +0.27 45 84 4,666 +25
29SEP26 34.00 C 0.16 0.35 0.16 0.27 +0.21 45 231 1,983 +61
29SEP26 35.00 C 0.17 0.29 0.17 0.20 +0.15 45 274 4,881 -79
29SEP26 36.00 C 0.19 0.24 0.19 0.15 +0.12 45 100 15,444 -20
29SEP26 37.00 C 0.00 0.00 0.00 0.12 +0.10 45 0 5,347 0
29SEP26 38.00 C 0.08 0.15 0.08 0.09 +0.08 45 43 6,136 -27
29SEP26 39.00 C 0.00 0.00 0.00 0.07 +0.06 46 0 15,441 0
29SEP26 40.00 C 0.06 0.11 0.06 0.05 +0.04 45 139 17,155 -97
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 5,540 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 1,594 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,723 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,852 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,473 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 52 3 20,221 -3
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 782 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 9.25 +2.26 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.75 +2.21 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.32 +2.22 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.86 +2.19 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.41 +2.10 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.94 +2.03 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.49 +1.97 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.08 +1.98 48 0 48 0
29OCT26 21.00 C 4.39 4.39 4.39 5.23 +1.81 45 30 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.50 +1.71 45 0 333 0
29OCT26 23.00 C 3.11 3.36 3.11 3.81 +1.54 44 31 213 +29
29OCT26 24.00 C 2.23 3.21 2.13 3.29 +1.46 45 248 791 +156
29OCT26 25.00 C 2.05 2.79 2.05 2.76 +1.29 44 210 243 +108
29OCT26 26.00 C 1.78 1.85 1.78 2.30 +1.13 44 60 280 +8
29OCT26 27.00 C 1.20 1.44 1.20 1.92 +0.99 44 48 711 +26
29OCT26 28.00 C 0.93 1.56 0.93 1.56 +0.82 44 497 1,461 +485
29OCT26 29.00 C 0.89 1.17 0.89 1.32 +0.75 45 27 159 +27
29OCT26 30.00 C 0.61 1.11 0.61 1.09 +0.65 45 300 317 +159
29OCT26 31.00 C 0.52 0.80 0.52 0.90 +0.56 45 17 71 +17
29OCT26 32.00 C 0.40 0.76 0.40 0.74 +0.48 45 39 77 +39
30DEC26 15.00 C 0.00 0.00 0.00 10.84 +2.23 58 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 10.38 +2.22 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.92 +2.20 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.40 +2.11 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.95 +2.03 50 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.51 +2.00 49 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.17 +2.06 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.75 +2.09 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.33 +2.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.85 +1.88 46 0 30 0
30DEC26 20.00 C 6.02 6.65 6.02 6.54 +1.91 47 4 224 -4
30DEC26 21.00 C 5.53 5.53 5.53 5.79 +1.86 46 1 58 +1
30DEC26 22.00 C 0.00 0.00 0.00 5.07 +1.72 45 0 945 0
30DEC26 23.00 C 3.35 3.35 3.35 4.39 +1.55 43 50 986 +5
30DEC26 24.00 C 3.20 3.60 3.20 3.89 +1.48 44 32 3,386 +2
30DEC26 25.00 C 2.43 3.37 2.43 3.38 +1.34 44 59 3,748 -35
30DEC26 26.00 C 2.94 2.98 2.87 2.87 +1.16 43 615 1,593 +585
30DEC26 27.00 C 2.05 2.57 2.05 2.51 +1.07 43 31 1,685 -19
30DEC26 28.00 C 1.68 2.16 1.68 2.18 +0.97 44 230 2,842 -225
30DEC26 29.00 C 1.28 1.89 1.28 1.88 +0.88 44 244 5,812 +119
30DEC26 30.00 C 1.03 1.70 1.02 1.63 +0.80 44 1,468 7,261 +180
30DEC26 31.00 C 0.85 1.40 0.85 1.41 +0.73 44 36 372 +4
30DEC26 32.00 C 0.91 1.24 0.91 1.20 +0.64 44 8 1,611 +6
30DEC26 33.00 C 1.06 1.10 1.02 1.05 +0.60 44 21 7,266 +9
30DEC26 34.00 C 0.63 0.88 0.63 0.88 +0.51 44 39 993 -1
30DEC26 35.00 C 0.45 0.82 0.45 0.78 +0.48 45 62 2,339 -3
30DEC26 36.00 C 0.46 0.58 0.46 0.68 +0.44 45 15 8,163 0
30DEC26 37.00 C 0.40 0.50 0.40 0.60 +0.40 46 16 7,275 0
30DEC26 38.00 C 0.30 0.30 0.30 0.52 +0.36 46 4 5,192 +3
30DEC26 39.00 C 0.00 0.00 0.00 0.46 +0.33 46 0 9,824 0
30DEC26 40.00 C 0.27 0.43 0.27 0.40 +0.29 46 109 2,092 +30
30DEC26 41.00 C 0.26 0.40 0.26 0.35 +0.26 47 11 2,566 +11
30DEC26 42.00 C 0.00 0.00 0.00 0.31 +0.24 47 1 2,192 -1
30DEC26 43.00 C 0.00 0.00 0.00 0.27 +0.21 47 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 +0.19 47 0 556 0
30DEC26 45.00 C 0.22 0.26 0.22 0.21 +0.17 48 120 4,538 +82
30DEC26 46.00 C 0.00 0.00 0.00 0.19 +0.16 48 0 985 0
30DEC26 47.00 C 0.16 0.16 0.16 0.17 +0.15 48 1 406 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 +0.14 49 0 302 0
30DEC26 49.00 C 0.16 0.16 0.16 0.13 +0.12 49 1 356 +1
30DEC26 50.00 C 0.12 0.18 0.12 0.12 +0.11 49 165 9,460 -140
30DEC26 52.50 C 0.13 0.15 0.13 0.09 +0.08 50 12 2,303 +12
30DEC26 55.00 C 0.11 0.12 0.11 0.07 +0.06 50 22 1,880 +22
30DEC26 57.50 C 0.00 0.00 0.00 0.06 +0.05 52 0 397 0
30DEC26 60.00 C 0.06 0.10 0.06 0.05 +0.04 53 202 1,080 +200
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 100 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 90 659 -90
30MAR27 15.00 C 10.77 10.77 10.77 11.12 +2.17 53 1 6,014 +1
30MAR27 15.50 C 0.00 0.00 0.00 10.70 +2.12 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.24 +2.13 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.82 +2.06 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.39 +2.03 49 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 8.93 +1.96 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.53 +1.93 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.13 +1.90 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.74 +1.86 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.37 +1.83 45 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.00 +1.78 45 0 275 0
30MAR27 21.00 C 5.07 5.07 5.07 6.31 +1.70 44 22 264 +4
30MAR27 22.00 C 4.29 5.60 4.29 5.66 +1.61 43 878 1,635 +761
30MAR27 23.00 C 3.78 3.91 3.78 5.06 +1.44 43 480 1,203 +375
30MAR27 24.00 C 3.33 4.49 3.33 4.49 +1.42 42 407 745 +300
30MAR27 25.00 C 3.03 4.11 3.03 4.02 +1.33 42 122 2,576 +113
30MAR27 26.00 C 2.58 2.58 2.58 3.57 +1.22 42 5 4,952 +5
30MAR27 27.00 C 0.00 0.00 0.00 3.21 +1.16 42 0 3,213 0
30MAR27 28.00 C 2.13 2.82 2.13 2.82 +1.02 42 37 1,933 +2
30MAR27 29.00 C 0.00 0.00 0.00 2.57 +1.00 43 0 576 0
30MAR27 30.00 C 1.90 2.29 1.89 2.29 +0.90 43 38 1,912 +27
30MAR27 31.00 C 1.65 1.65 1.65 2.04 +0.82 43 13 1,168 +13
30MAR27 32.00 C 1.23 1.23 1.23 1.83 +0.76 43 166 4,999 0
30MAR27 33.00 C 1.28 1.63 1.28 1.63 +0.70 43 7 6,704 -5
30MAR27 34.00 C 1.38 1.38 1.38 1.47 +0.65 44 1 6,955 0
30MAR27 35.00 C 1.20 1.35 1.20 1.34 +0.63 44 4 3,953 -3
30MAR27 36.00 C 1.13 1.16 1.12 1.22 +0.60 45 13 459 0
30MAR27 37.00 C 0.98 0.98 0.98 1.12 +0.57 45 1 247 +1
30MAR27 38.00 C 0.00 0.00 0.00 1.02 +0.54 45 0 1,183 0
30MAR27 39.00 C 0.59 0.59 0.59 0.94 +0.52 46 1 542 0
30MAR27 40.00 C 0.75 0.75 0.75 0.86 +0.49 46 120 5,921 0
30MAR27 41.00 C 0.00 0.00 0.00 0.80 +0.48 47 0 758 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 +0.45 47 0 342 0
30MAR27 43.00 C 0.40 0.62 0.40 0.69 +0.44 48 2 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.64 +0.42 48 0 564 0
30MAR27 45.00 C 0.43 0.51 0.43 0.60 +0.40 49 14 2,356 -8
30MAR27 46.00 C 0.00 0.00 0.00 0.56 +0.39 49 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.52 +0.37 49 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 0.49 +0.35 50 20 214 -20
30MAR27 49.00 C 0.00 0.00 0.00 0.46 +0.34 50 0 118 0
30MAR27 50.00 C 0.26 0.37 0.26 0.44 +0.33 51 67 2,098 0
29JUN27 16.00 C 0.00 0.00 0.00 10.49 +2.00 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.08 +1.98 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.73 +2.01 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.34 +1.98 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.95 +1.95 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.53 +1.87 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.21 +1.90 45 0 12 0
29JUN27 19.50 C 7.49 7.49 7.49 7.86 +1.86 45 1 1 +1
29JUN27 20.00 C 6.20 7.50 6.20 7.50 +1.86 44 3 31 +1
29JUN27 21.00 C 0.00 0.00 0.00 6.84 +1.78 43 0 47 0
29JUN27 22.00 C 5.68 5.68 5.68 5.99 +1.62 40 1 483 +1
29JUN27 23.00 C 0.00 0.00 0.00 5.68 +1.61 43 0 111 0
29JUN27 24.00 C 0.00 0.00 0.00 5.15 +1.52 42 0 214 0
29JUN27 25.00 C 4.20 4.76 4.20 4.68 +1.43 42 39 606 +31
29JUN27 26.00 C 3.27 3.27 3.27 4.23 +1.31 42 85 974 +85
29JUN27 27.00 C 0.00 0.00 0.00 3.84 +1.25 42 0 449 0
29JUN27 28.00 C 2.67 2.67 2.64 3.48 +1.16 42 182 795 +180
29JUN27 29.00 C 0.00 0.00 0.00 3.15 +1.06 42 0 270 0
29JUN27 30.00 C 2.17 2.90 2.09 2.86 +0.96 42 67 575 +43
29JUN27 31.00 C 0.00 0.00 0.00 2.60 +0.90 42 0 222 0
29JUN27 32.00 C 1.95 2.34 1.95 2.36 +0.84 42 17 56 -8
29JUN27 33.00 C 1.66 2.13 1.58 2.14 +0.78 42 351 672 +351
29JUN27 34.00 C 0.00 0.00 0.00 1.94 +0.73 42 0 135 0
29JUN27 35.00 C 1.67 1.67 1.67 1.76 +0.68 42 3 217 +3
29JUN27 36.00 C 1.43 1.43 1.43 1.60 +0.63 42 1 48 0
29JUN27 37.00 C 0.00 0.00 0.00 1.45 +0.58 43 0 79 0
29JUN27 38.00 C 1.39 1.39 1.39 1.32 +0.55 43 102 472 -102
29JUN27 39.00 C 0.94 1.31 0.94 1.20 +0.51 43 66 546 -6
TOTAL CALL 50,952 545,991 +7,469
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 242 0 25 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 196 0 3 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 40 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
10JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 156 0 101 0
10JUL26 21.00 P 0.02 0.02 0.02 0.03 0.00 137 62 430 +62
10JUL26 22.00 P 0.05 0.05 0.01 0.05 -0.06 119 174 2,052 -8
10JUL26 23.00 P 0.22 0.22 0.03 0.09 -0.31 102 1,665 1,688 +477
10JUL26 24.00 P 0.55 0.67 0.10 0.18 -0.94 86 2,125 1,270 +872
10JUL26 25.00 P 1.38 1.52 0.30 0.38 -1.59 69 1,119 469 +409
10JUL26 26.00 P 1.91 1.91 0.86 0.95 -2.01 69 225 25 +21
10JUL26 27.00 P 1.67 2.06 1.66 1.74 -2.19 62 744 630 +620
10JUL26 28.00 P 2.64 2.64 2.64 2.73 -2.19 82 100 100 +100
10JUL26 29.00 P 0.00 0.00 0.00 3.71 -2.21 89 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 4.70 -2.22 0 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 5.70 -2.22 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 6.70 -2.22 0 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
17JUL26 19.50 P 0.03 0.03 0.03 0.01 -0.02 73 10 10 +10
17JUL26 20.00 P 0.03 0.03 0.03 0.02 -0.02 74 40 50 +40
17JUL26 21.00 P 0.07 0.08 0.04 0.03 -0.09 64 101 113 +101
17JUL26 22.00 P 0.18 0.19 0.07 0.07 -0.23 60 163 27 -86
17JUL26 23.00 P 0.41 0.43 0.15 0.17 -0.50 58 383 362 +265
17JUL26 24.00 P 0.88 0.94 0.32 0.37 -0.87 56 652 498 +242
17JUL26 25.00 P 1.57 1.69 0.60 0.71 -1.37 54 300 298 +206
17JUL26 26.00 P 1.70 1.70 1.25 1.24 -1.72 53 72 42 +40
17JUL26 27.00 P 1.80 1.80 1.80 1.95 -1.98 52 30 30 +30
17JUL26 28.00 P 0.00 0.00 0.00 2.79 -2.13 50 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 3.75 -2.17 56 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 4.71 -2.21 54 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 5.70 -2.22 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 6.70 -2.22 0 0 0 0
30JUL26 15.00 P 0.01 0.01 0.01 0.01 0.00 88 4 754 -4
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 115 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 16 703 0
30JUL26 18.00 P 0.04 0.04 0.03 0.01 -0.01 59 230 406 -213
30JUL26 18.50 P 0.04 0.04 0.03 0.02 -0.01 60 58 1,087 -25
30JUL26 19.00 P 0.06 0.06 0.04 0.03 -0.02 59 689 998 +112
30JUL26 19.50 P 0.05 0.05 0.05 0.04 -0.04 58 146 1,105 -146
30JUL26 20.00 P 0.09 0.10 0.07 0.06 -0.07 57 3,899 3,068 -2,406
30JUL26 21.00 P 0.18 0.21 0.10 0.11 -0.16 54 1,337 2,298 -184
30JUL26 22.00 P 0.38 0.40 0.18 0.22 -0.30 53 3,568 3,648 +1,159
30JUL26 23.00 P 0.68 0.72 0.32 0.39 -0.56 51 1,746 3,268 +692
30JUL26 24.00 P 1.11 1.20 0.60 0.65 -0.86 49 5,291 4,080 -2,554
30JUL26 25.00 P 1.65 1.65 0.98 1.03 -1.23 48 533 2,397 +32
30JUL26 26.00 P 2.10 2.10 1.49 1.57 -1.57 48 390 3,532 +114
30JUL26 27.00 P 3.45 3.45 2.19 2.23 -1.86 47 151 3,027 -8
30JUL26 28.00 P 4.00 4.00 3.00 3.03 -1.90 49 28 4,496 -17
30JUL26 29.00 P 4.63 4.63 3.74 3.83 -2.09 45 336 4,472 +294
30JUL26 30.00 P 6.35 6.35 4.75 4.74 -2.18 43 179 3,317 -77
30JUL26 31.00 P 5.65 5.65 5.60 5.90 -2.02 66 350 1,349 +253
30JUL26 32.00 P 0.00 0.00 0.00 6.86 -2.06 70 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 7.70 -2.22 0 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 8.70 -2.22 0 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 9.70 -2.22 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.70 -2.22 0 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 11.70 -2.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.70 -2.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.70 -2.22 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.70 -2.22 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.70 -2.22 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.70 -2.22 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.70 -2.22 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.70 -2.22 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.70 -2.22 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.70 -2.22 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.70 -2.22 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.70 -2.22 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.70 -2.22 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.70 -2.22 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 225 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 30 0
28AUG26 16.00 P 0.04 0.04 0.04 0.01 -0.02 51 25 26 +25
28AUG26 16.50 P 0.05 0.05 0.05 0.02 -0.02 52 5 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.05 -0.03 53 0 333 0
28AUG26 18.00 P 0.12 0.12 0.10 0.06 -0.06 51 271 582 +5
28AUG26 18.50 P 0.00 0.00 0.00 0.09 -0.07 52 0 231 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.10 51 0 586 0
28AUG26 19.50 P 0.25 0.26 0.24 0.16 -0.14 51 190 756 +130
28AUG26 20.00 P 0.32 0.32 0.21 0.21 -0.19 50 257 1,172 -105
28AUG26 21.00 P 0.49 0.49 0.32 0.32 -0.32 48 502 1,447 -140
28AUG26 22.00 P 0.87 0.87 0.49 0.52 -0.45 48 280 1,282 +75
28AUG26 23.00 P 1.03 1.03 0.74 0.78 -0.65 47 160 2,991 -38
28AUG26 24.00 P 1.73 1.73 1.11 1.11 -0.88 46 381 3,142 +229
28AUG26 25.00 P 2.24 2.24 1.45 1.53 -1.14 45 440 2,029 +277
28AUG26 26.00 P 2.25 2.25 2.00 2.08 -1.31 46 301 6,689 -9
28AUG26 27.00 P 3.29 3.29 2.62 2.72 -1.56 46 35 2,962 -4
28AUG26 28.00 P 4.43 4.49 3.34 3.45 -1.69 47 241 2,668 +35
28AUG26 29.00 P 0.00 0.00 0.00 4.21 -1.79 46 41 1,621 0
28AUG26 30.00 P 6.51 6.51 6.51 5.07 -1.89 47 7 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 5.90 -2.02 45 0 1,592 0
28AUG26 32.00 P 0.00 0.00 0.00 6.86 -2.06 48 1 733 -1
28AUG26 33.00 P 7.55 7.55 7.55 7.80 -2.12 48 200 200 +200
28AUG26 34.00 P 0.00 0.00 0.00 8.70 -2.22 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.73 -2.19 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.71 -2.21 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.70 -2.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.70 -2.22 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.70 -2.22 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.70 -2.22 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.70 -2.22 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.70 -2.22 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.70 -2.22 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.70 -2.22 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.70 -2.22 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.70 -2.22 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.70 -2.22 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.70 -2.22 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.70 -2.22 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.70 -2.22 0 0 0 0
29SEP26 15.00 P 0.08 0.08 0.06 0.01 -0.02 45 137 17,219 +117
29SEP26 15.50 P 0.10 0.10 0.10 0.02 -0.03 47 60 3,581 +60
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 161 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.05 46 0 152 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.08 44 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.10 44 0 61 0
29SEP26 18.00 P 0.20 0.20 0.18 0.10 -0.13 44 101 486 -4
29SEP26 18.50 P 0.30 0.30 0.22 0.14 -0.16 45 120 108 -34
29SEP26 19.00 P 0.29 0.29 0.27 0.19 -0.20 45 24 446 +14
29SEP26 19.50 P 0.36 0.36 0.34 0.24 -0.26 44 1,800 2,504 +1,770
29SEP26 20.00 P 0.51 0.54 0.37 0.32 -0.30 45 598 12,528 +129
29SEP26 21.00 P 0.74 0.76 0.53 0.51 -0.41 45 243 1,025 +4
29SEP26 22.00 P 1.05 1.05 0.77 0.76 -0.54 45 184 1,960 +19
29SEP26 23.00 P 1.42 1.53 1.03 1.05 -0.71 44 877 6,789 +748
29SEP26 24.00 P 2.04 2.04 1.40 1.43 -0.89 44 506 4,138 -59
29SEP26 25.00 P 2.17 2.23 1.85 1.88 -1.08 43 508 12,778 +139
29SEP26 26.00 P 2.90 2.90 2.34 2.42 -1.29 43 173 2,491 -1
29SEP26 27.00 P 3.22 3.22 3.01 3.03 -1.40 43 36 7,528 +22
29SEP26 28.00 P 4.68 4.68 3.63 3.75 -1.51 44 56 7,185 +9
29SEP26 29.00 P 4.51 4.51 4.51 4.50 -1.63 44 30 5,241 -30
29SEP26 30.00 P 6.60 6.60 5.45 5.14 -1.89 40 126 9,598 -104
29SEP26 31.00 P 6.71 6.71 6.37 6.17 -1.78 46 90 7,148 -90
29SEP26 32.00 P 7.12 7.12 7.07 6.86 -2.07 39 40 3,446 -40
29SEP26 33.00 P 0.00 0.00 0.00 7.94 -1.98 46 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 8.86 -2.06 46 0 1,873 0
29SEP26 35.00 P 10.20 10.20 10.20 9.74 -2.18 42 1 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 10.74 -2.18 45 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 11.72 -2.20 45 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.70 -2.22 0 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.70 -2.22 0 0 3,608 0
29SEP26 40.00 P 15.00 15.00 15.00 14.70 -2.22 0 3 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 15.70 -2.22 0 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 16.70 -2.22 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.70 -2.22 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.70 -2.22 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.70 -2.22 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.70 -2.22 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.70 -2.22 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.70 -2.22 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.70 -2.22 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.70 -2.22 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 27.20 -2.21 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.70 -2.21 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 32.20 -2.21 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.70 -2.21 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 37.20 -2.21 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.70 -2.21 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 42.20 -2.21 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.70 -2.21 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 47.20 -2.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.70 -2.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 52.20 -2.21 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.70 -2.21 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 57.20 -2.21 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.70 -2.21 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.10 45 0 200 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.12 45 0 280 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 -0.15 45 0 263 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.19 45 0 304 0
29OCT26 18.50 P 0.43 0.43 0.40 0.26 -0.22 45 130 290 +130
29OCT26 19.00 P 0.48 0.48 0.48 0.32 -0.26 45 100 140 +100
29OCT26 19.50 P 0.50 0.50 0.50 0.40 -0.30 45 30 30 +15
29OCT26 20.00 P 0.00 0.00 0.00 0.49 -0.33 44 0 65 0
29OCT26 21.00 P 0.79 0.79 0.79 0.69 -0.44 44 10 90 0
29OCT26 22.00 P 1.30 1.30 0.92 0.96 -0.56 44 636 2,177 +481
29OCT26 23.00 P 1.62 1.62 1.27 1.27 -0.73 43 442 4,043 +432
29OCT26 24.00 P 2.21 2.21 1.63 1.66 -0.89 42 117 519 +87
29OCT26 25.00 P 2.41 2.41 2.13 2.16 -1.03 43 114 117 +114
29OCT26 26.00 P 3.05 3.05 2.69 2.67 -1.23 42 53 45 +37
29OCT26 27.00 P 3.52 3.52 3.20 3.28 -1.36 42 17 17 +17
29OCT26 28.00 P 0.00 0.00 0.00 3.97 -1.45 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.69 -1.61 43 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 5.53 -1.61 44 0 20 0
29OCT26 31.00 P 0.00 0.00 0.00 6.35 -1.75 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.20 -1.77 45 0 1 0
30DEC26 15.00 P 0.20 0.20 0.20 0.13 -0.07 47 14 7,214 +10
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.10 46 0 300 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.11 46 0 307 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.14 46 0 292 0
30DEC26 17.00 P 0.42 0.42 0.42 0.31 -0.16 46 100 373 +100
30DEC26 17.50 P 0.45 0.45 0.45 0.37 -0.20 45 100 178 +100
30DEC26 18.00 P 0.57 0.57 0.50 0.45 -0.22 45 112 604 +38
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.26 45 0 328 0
30DEC26 19.00 P 0.64 0.64 0.59 0.59 -0.31 44 32 785 0
30DEC26 19.50 P 0.87 0.87 0.87 0.69 -0.35 44 2 877 +2
30DEC26 20.00 P 1.02 1.02 0.81 0.81 -0.38 44 24 1,727 -10
30DEC26 21.00 P 1.38 1.38 1.04 1.05 -0.49 43 144 1,716 0
30DEC26 22.00 P 1.77 1.77 1.37 1.37 -0.58 43 193 1,123 -40
30DEC26 23.00 P 1.98 1.98 1.70 1.72 -0.72 42 5 13,373 +2
30DEC26 24.00 P 2.10 2.10 2.10 2.12 -0.86 42 10 6,615 0
30DEC26 25.00 P 3.00 3.00 2.60 2.63 -0.98 42 158 12,100 +86
30DEC26 26.00 P 3.80 3.80 3.60 3.13 -1.16 41 20 2,515 0
30DEC26 27.00 P 0.00 0.00 0.00 3.71 -1.32 41 0 2,474 0
30DEC26 28.00 P 0.00 0.00 0.00 4.41 -1.36 42 0 3,580 0
30DEC26 29.00 P 5.27 5.29 5.13 5.11 -1.47 42 105 2,673 +47
30DEC26 30.00 P 0.00 0.00 0.00 5.85 -1.56 42 0 9,642 0
30DEC26 31.00 P 0.00 0.00 0.00 6.71 -1.57 43 0 4,433 0
30DEC26 32.00 P 7.62 7.62 7.62 7.52 -1.66 43 1 5,655 +1
30DEC26 33.00 P 0.00 0.00 0.00 8.36 -1.72 43 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 9.22 -1.80 44 0 1,170 0
30DEC26 35.00 P 0.00 0.00 0.00 10.03 -1.90 42 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 11.01 -1.92 44 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 11.92 -2.00 44 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.79 -2.13 41 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 13.70 -2.22 0 0 509 0
30DEC26 40.00 P 16.37 16.37 16.37 14.74 -2.18 42 1 1,052 +1
30DEC26 41.00 P 0.00 0.00 0.00 15.71 -2.21 42 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.70 -2.22 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.73 -2.21 47 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.71 -2.21 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.71 -2.21 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.70 -2.22 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.70 -2.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.70 -2.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.70 -2.22 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.70 -2.25 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 27.20 -2.21 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.70 -2.25 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 32.20 -2.21 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.70 -2.21 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.20 -2.21 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.70 -2.21 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.20 -2.21 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.70 -2.25 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 47.20 -2.21 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.70 -2.21 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.20 -2.21 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.70 -2.21 0 0 0 0
30MAR27 15.00 P 0.39 0.39 0.35 0.22 -0.23 43 231 6,444 -19
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.26 43 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.29 43 0 658 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 -0.31 43 0 801 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 -0.33 43 0 240 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 -0.37 43 0 192 0
30MAR27 18.00 P 0.88 0.88 0.88 0.66 -0.39 42 6 4,294 0
30MAR27 18.50 P 0.89 0.89 0.89 0.77 -0.41 42 100 159 +99
30MAR27 19.00 P 1.12 1.12 1.00 0.88 -0.45 42 5 533 -1
30MAR27 19.50 P 0.00 0.00 0.00 1.02 -0.47 42 0 104 0
30MAR27 20.00 P 1.26 1.26 1.26 1.15 -0.50 42 1 2,902 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 -0.58 42 0 631 0
30MAR27 22.00 P 2.16 2.16 2.09 1.77 -0.66 41 129 559 -96
30MAR27 23.00 P 2.62 2.62 2.56 2.15 -0.78 41 34 4,342 +32
30MAR27 24.00 P 3.09 3.09 2.72 2.59 -0.87 40 185 2,139 -105
30MAR27 25.00 P 3.21 3.21 3.21 3.11 -0.96 41 50 2,249 -50
30MAR27 26.00 P 4.22 4.22 3.83 3.64 -1.12 40 67 5,367 -37
30MAR27 27.00 P 4.20 4.20 4.20 4.23 -1.24 40 100 2,880 -100
30MAR27 28.00 P 4.90 4.90 4.90 4.85 -1.32 40 102 1,668 0
30MAR27 29.00 P 5.59 5.59 5.59 5.63 -1.31 41 100 956 0
30MAR27 30.00 P 0.00 0.00 0.00 6.30 -1.45 41 0 3,417 0
30MAR27 31.00 P 0.00 0.00 0.00 7.13 -1.45 42 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.91 -1.52 42 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 8.72 -1.58 42 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.55 -1.64 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.40 -1.70 42 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 11.27 -1.75 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.15 -1.80 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.05 -1.87 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.96 -1.96 42 0 92 0
30MAR27 40.00 P 14.86 14.86 14.86 14.88 -2.05 42 3 37 0
30MAR27 41.00 P 0.00 0.00 0.00 15.82 -2.10 42 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.76 -2.16 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.73 -2.21 41 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.71 -2.21 41 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.85 -2.07 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.82 -2.10 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.80 -2.12 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.78 -2.14 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.76 -2.16 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.74 -2.21 51 0 0 0
29JUN27 16.00 P 0.65 0.65 0.63 0.51 -0.21 42 6 31 +6
29JUN27 16.50 P 0.00 0.00 0.00 0.59 -0.24 42 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 -0.27 42 0 135 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 -0.30 42 0 245 0
29JUN27 18.00 P 1.07 1.07 1.07 0.91 -0.34 42 2 530 +2
29JUN27 18.50 P 0.00 0.00 0.00 1.05 -0.37 42 0 40 0
29JUN27 19.00 P 0.00 0.00 0.00 1.19 -0.41 42 0 247 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 -0.45 42 0 456 0
29JUN27 20.00 P 1.66 1.66 1.66 1.50 -0.46 42 4 616 0
29JUN27 21.00 P 0.00 0.00 0.00 1.83 -0.54 42 0 2,289 0
29JUN27 22.00 P 2.42 2.42 2.42 2.19 -0.62 41 2 161 0
29JUN27 23.00 P 2.97 2.97 2.62 2.61 -0.72 41 3 351 0
29JUN27 24.00 P 3.51 3.51 3.02 3.03 -0.86 40 10 539 +5
29JUN27 25.00 P 3.80 3.80 3.80 3.52 -0.98 40 5 412 0
29JUN27 26.00 P 0.00 0.00 0.00 4.09 -1.06 40 0 721 0
29JUN27 27.00 P 5.41 5.41 5.35 4.66 -1.17 40 170 410 +170
29JUN27 28.00 P 6.07 6.07 5.60 5.29 -1.26 40 65 926 +65
29JUN27 29.00 P 6.47 6.47 6.27 5.95 -1.35 40 110 452 +110
29JUN27 30.00 P 0.00 0.00 0.00 6.70 -1.38 40 0 274 0
29JUN27 31.00 P 7.59 7.59 7.59 7.52 -1.37 41 90 120 -90
29JUN27 32.00 P 0.00 0.00 0.00 8.28 -1.43 42 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 9.04 -1.52 41 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 9.88 -1.54 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.70 -1.60 42 0 19 0
29JUN27 36.00 P 0.00 0.00 0.00 11.55 -1.64 42 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 12.40 -1.70 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.28 -1.73 42 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 14.16 -1.79 42 0 114 0
TOTAL PUT 40,216 439,217 +5,512
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$ 15.10
30JUL26 10.50 C 0.00 0.00 0.00 4.67 -0.08 88 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.18 -0.04 81 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.64 -0.13 58 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.22 -0.04 70 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.71 -0.10 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.33 -0.08 65 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.93 -0.09 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.58 -0.09 63 0 1 0
30JUL26 14.50 C 0.00 0.00 0.00 1.26 -0.09 63 0 36 0
30JUL26 15.00 C 0.00 0.00 0.00 1.04 -0.06 66 0 9 0
30JUL26 15.50 C 0.00 0.00 0.00 0.80 -0.07 65 0 23 0
30JUL26 16.00 C 0.00 0.00 0.00 0.62 -0.05 65 0 80 0
30JUL26 16.50 C 0.50 0.50 0.43 0.46 -0.05 64 4 39 +1
30JUL26 17.00 C 0.39 0.39 0.39 0.34 -0.04 64 1 12 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.25 -0.03 64 0 33 0
30JUL26 18.00 C 0.25 0.25 0.25 0.18 -0.03 64 1 152 0
30JUL26 18.50 C 0.18 0.18 0.18 0.13 -0.02 64 1 63 +1
30JUL26 19.00 C 0.16 0.16 0.15 0.09 -0.02 64 2 167 -2
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.01 66 0 81 0
30JUL26 20.00 C 0.10 0.10 0.10 0.05 -0.01 66 1 158 +1
30JUL26 21.00 C 0.06 0.06 0.06 0.02 -0.01 64 1 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 4.74 -0.06 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.28 -0.06 64 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.79 -0.10 58 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.37 -0.09 59 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.02 -0.04 62 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.60 -0.15 59 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.29 -0.12 61 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.99 -0.08 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.70 -0.09 61 0 0 0
28AUG26 15.00 C 1.44 1.44 1.44 1.50 -0.08 63 4 27 +4
28AUG26 15.50 C 0.00 0.00 0.00 1.26 -0.09 62 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.08 -0.09 63 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 0.92 -0.07 63 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 0.77 -0.06 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.64 -0.06 63 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 0.53 -0.05 63 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.44 -0.04 63 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.36 -0.04 63 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.29 -0.04 62 0 8 0
28AUG26 20.00 C 0.00 0.00 0.00 0.24 -0.03 63 0 49 0
28AUG26 21.00 C 0.00 0.00 0.00 0.16 -0.02 63 0 57 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 -0.02 62 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 0.00 64 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.77 +0.01 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.52 -0.03 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.13 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.04 +0.01 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.80 0.00 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 0.00 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.29 -0.04 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.83 -0.05 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 -0.05 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.06 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.54 -0.09 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.16 -0.13 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.84 -0.08 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 -0.14 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.34 -0.04 60 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 1.99 -0.12 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.78 -0.08 58 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.54 -0.10 58 0 2 0
29SEP26 16.00 C 1.34 1.34 1.34 1.37 -0.09 59 6 22 +6
29SEP26 16.50 C 0.00 0.00 0.00 1.20 -0.10 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 -0.09 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.90 -0.09 59 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 -0.08 59 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.67 -0.07 59 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 -0.07 58 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 -0.06 58 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 -0.06 58 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 -0.05 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.04 58 0 605 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.03 58 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.88 -0.09 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.45 -0.11 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.09 -0.07 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.72 -0.07 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.38 -0.06 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.03 -0.09 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.72 -0.09 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.45 -0.09 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.21 -0.11 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.04 -0.04 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.79 -0.09 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.62 -0.09 57 0 0 0
29OCT26 16.50 C 1.40 1.40 1.40 1.45 -0.07 57 15 15 +15
29OCT26 17.00 C 1.30 1.30 1.30 1.30 -0.05 58 15 30 +15
29OCT26 17.50 C 0.00 0.00 0.00 1.17 -0.03 58 0 27 0
29OCT26 18.00 C 1.00 1.03 1.00 1.03 -0.03 58 30 37 +30
29OCT26 18.50 C 0.90 0.90 0.90 0.91 -0.03 58 15 15 +15
29OCT26 19.00 C 0.81 0.81 0.81 0.81 -0.02 58 15 15 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.71 -0.02 58 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.63 -0.01 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.48 -0.02 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.12 -0.10 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.73 -0.10 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.37 -0.10 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 -0.10 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 -0.10 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 -0.09 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.11 -0.10 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 -0.12 54 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 -0.10 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 -0.03 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 -0.08 54 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 -0.07 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.85 -0.07 55 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 -0.05 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 -0.07 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 -0.08 55 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 -0.07 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 -0.07 54 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.02 -0.07 54 0 10 0
30DEC26 20.00 C 0.94 0.94 0.94 0.92 -0.07 54 1 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 -0.06 54 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 -0.05 54 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 -0.04 54 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 -0.03 54 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.33 -0.03 54 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.03 54 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.02 54 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 -0.08 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.10 -0.08 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.76 -0.09 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 -0.08 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.13 -0.09 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.85 -0.09 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 -0.09 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.34 -0.09 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.11 -0.08 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 -0.02 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.70 -0.08 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.51 -0.08 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.33 -0.07 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.18 -0.06 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.04 -0.01 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 0.00 54 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 1.75 -0.03 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.62 -0.02 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.50 -0.03 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 -0.05 53 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 -0.07 53 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 -0.09 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.88 -0.08 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.75 -0.08 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 -0.07 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.55 -0.07 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.06 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.05 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.05 53 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 -0.05 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.04 53 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.73 -0.07 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.40 -0.07 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.05 -0.10 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.75 -0.10 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.48 -0.05 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.20 -0.06 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.94 -0.09 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.70 -0.08 55 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.46 -0.08 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.25 -0.08 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.05 -0.08 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.85 -0.08 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.67 -0.07 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.51 -0.07 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.35 -0.07 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.19 -0.07 54 0 0 0
29JUN27 18.50 C 2.12 2.12 2.12 2.06 -0.07 54 15 15 +15
29JUN27 19.00 C 0.00 0.00 0.00 1.94 -0.06 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 -0.06 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.69 -0.06 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.50 -0.05 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.31 -0.05 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.16 -0.04 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.02 -0.04 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.90 -0.03 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.80 -0.03 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.70 -0.03 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.62 -0.03 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.55 -0.03 53 0 1 0
TOTAL CALL 127 7,052 +117
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 0.00 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 0.00 62 0 16 0
30JUL26 13.00 P 0.16 0.16 0.16 0.19 +0.01 63 2 24 +2
30JUL26 13.50 P 0.30 0.30 0.30 0.30 +0.01 63 1 54 +1
30JUL26 14.00 P 0.43 0.43 0.43 0.45 +0.02 63 1 11 +1
30JUL26 14.50 P 0.65 0.65 0.65 0.63 0.00 62 2 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.86 +0.02 62 0 153 0
30JUL26 15.50 P 1.13 1.13 1.13 1.14 +0.01 62 1 77 -1
30JUL26 16.00 P 0.00 0.00 0.00 1.48 +0.03 64 0 97 0
30JUL26 16.50 P 0.00 0.00 0.00 1.83 +0.09 64 0 153 0
30JUL26 17.00 P 0.00 0.00 0.00 2.21 +0.06 64 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 2.70 +0.15 71 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 3.13 +0.07 72 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.58 +0.08 73 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.97 +0.01 64 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.45 +0.01 66 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.93 +0.02 66 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.90 +0.09 0 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.92 +0.08 102 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.93 +0.09 126 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.94 +0.10 135 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.95 +0.11 144 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 0.00 61 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.25 0.00 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.35 0.00 61 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.48 0.00 61 0 7 0
28AUG26 13.50 P 0.64 0.64 0.64 0.64 0.00 61 2 67 +2
28AUG26 14.00 P 0.00 0.00 0.00 0.83 +0.01 61 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 1.04 +0.02 61 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 1.30 +0.04 61 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 1.58 +0.04 61 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.90 +0.05 62 0 19 0
28AUG26 16.50 P 0.00 0.00 0.00 2.22 0.00 61 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.61 +0.01 63 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.99 +0.01 63 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.40 +0.06 64 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.82 +0.02 65 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.27 +0.04 67 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.68 +0.02 66 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.13 +0.02 66 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.06 +0.04 68 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 7.03 +0.07 72 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 8.01 +0.10 76 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.01 +0.13 81 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.99 +0.13 84 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.90 +0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.90 +0.07 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.93 +0.09 87 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.94 +0.10 94 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.95 +0.11 100 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 58 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 59 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 58 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 59 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 58 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 0.00 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.01 57 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.02 57 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.02 57 0 17 0
29SEP26 13.00 P 0.67 0.67 0.67 0.67 -0.02 57 5 23 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.02 56 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.01 57 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.01 57 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.56 +0.01 58 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.85 +0.02 58 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.16 -0.01 58 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.52 0.00 59 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 0.00 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.27 +0.02 61 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.66 +0.06 62 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.07 +0.04 63 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 +0.04 63 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.92 +0.08 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.36 +0.05 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.28 +0.09 68 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.18 +0.08 68 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.11 +0.09 69 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.01 +0.04 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.99 +0.07 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.92 +0.03 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.90 +0.04 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.93 +0.09 72 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.94 +0.10 77 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.95 +0.11 82 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.90 +0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.90 +0.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.90 +0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.90 +0.07 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.43 0.00 57 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.55 +0.02 56 0 0 0
29OCT26 12.50 P 0.72 0.72 0.72 0.69 +0.02 56 6 6 +6
29OCT26 13.00 P 0.90 0.90 0.86 0.87 +0.04 56 12 12 +12
29OCT26 13.50 P 0.00 0.00 0.00 1.05 +0.02 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.27 +0.02 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.52 +0.02 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.79 +0.02 57 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 2.08 +0.07 57 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 2.38 +0.08 57 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.77 +0.04 59 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 3.13 +0.06 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.50 +0.07 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.88 +0.07 61 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.27 +0.08 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.68 +0.08 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.10 +0.08 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.52 +0.07 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.37 +0.04 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.01 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.01 54 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 0.00 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 0.00 54 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 0.00 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 -0.01 54 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.02 54 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 0.00 54 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 -0.01 54 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.35 +0.02 53 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 +0.04 55 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 +0.06 55 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.41 +0.02 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 +0.02 56 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.15 +0.03 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.53 +0.03 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.92 +0.04 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 +0.04 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.75 +0.04 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.61 +0.05 60 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.48 +0.06 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.37 +0.06 61 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.28 +0.07 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.20 +0.07 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.13 +0.07 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.08 +0.08 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.00 +0.05 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.96 +0.05 60 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.95 +0.07 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.91 +0.05 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.90 +0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.91 +0.08 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 +0.01 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.10 +0.01 53 0 0 0
30MAR27 12.50 P 1.32 1.32 1.32 1.30 +0.02 53 15 15 +15
30MAR27 13.00 P 0.00 0.00 0.00 1.48 -0.01 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 +0.02 53 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.95 -0.01 52 0 6 0
30MAR27 14.50 P 2.27 2.27 2.27 2.24 +0.02 53 15 30 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.52 +0.03 53 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.76 -0.03 52 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.07 -0.03 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.39 +0.03 53 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.81 +0.12 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.17 +0.03 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.52 +0.02 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.89 +0.02 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.27 +0.02 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.66 +0.02 55 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 +0.01 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.87 +0.02 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.73 +0.05 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.59 +0.05 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.46 +0.03 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.36 +0.04 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.28 +0.05 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.20 +0.05 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.14 +0.05 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.10 +0.07 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.05 +0.07 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.99 +0.06 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.96 +0.04 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.92 +0.03 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.91 +0.04 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.92 +0.01 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 +0.01 52 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.27 0.00 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.47 +0.01 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.69 +0.01 52 0 15 0
29JUN27 13.00 P 1.98 1.98 1.98 1.91 +0.01 52 15 15 +15
29JUN27 13.50 P 0.00 0.00 0.00 2.16 +0.01 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.42 +0.02 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.68 +0.02 51 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.97 +0.02 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.26 +0.02 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.56 +0.03 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.88 +0.04 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.21 +0.04 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.53 +0.03 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.91 +0.05 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.28 +0.05 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.65 +0.05 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.03 +0.05 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.42 +0.05 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.21 +0.06 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.03 -0.04 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.84 -0.07 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.70 +0.04 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.58 +0.05 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.49 +0.07 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.40 +0.08 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.30 +0.06 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.21 +0.05 52 0 0 0
TOTAL PUT 77 4,646 +73
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$ 3.32
30JUL26 2.20 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.02 +0.12 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.72 +0.12 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.62 +0.12 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 +0.13 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.43 +0.12 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 +0.10 0 0 12 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 +0.10 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 +0.07 25 0 18 0
30JUL26 3.30 C 0.08 0.08 0.08 0.09 +0.05 23 3 172 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 +0.02 24 0 10 0
30JUL26 3.50 C 0.02 0.02 0.02 0.03 +0.02 27 150 190 +150
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.13 +0.13 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.03 +0.13 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.93 +0.12 27 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.83 +0.12 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.72 +0.11 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.62 +0.11 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.53 +0.11 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.43 +0.10 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.35 +0.10 24 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.26 +0.08 21 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.19 +0.06 22 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 +0.06 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.09 +0.04 24 0 43 0
28AUG26 3.50 C 0.04 0.05 0.04 0.06 +0.03 24 50 90 +50
28AUG26 3.60 C 0.00 0.00 0.00 0.04 +0.02 25 0 20 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 +0.12 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 +0.12 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.72 +0.10 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 +0.11 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 +0.12 25 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 +0.12 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.11 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 +0.10 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 +0.08 24 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 +0.07 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.05 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.04 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 +0.02 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 +0.02 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.03 +0.12 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 +0.12 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 +0.11 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 +0.12 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 +0.12 24 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 +0.12 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.10 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 +0.09 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 +0.06 22 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.10 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 +0.11 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 +0.11 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.11 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.09 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 +0.08 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.07 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.05 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.04 24 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 +0.10 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 +0.10 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 +0.12 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.12 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.11 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 +0.10 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.09 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.08 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.07 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.06 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.04 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.04 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.02 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 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 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 +0.11 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 +0.13 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 +0.12 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 +0.12 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 +0.11 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 +0.09 27 0 49 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.09 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 +0.08 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 +0.07 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.06 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 +0.03 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
TOTAL CALL 203 2,095 +200
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.02 29 0 49 0
30JUL26 3.20 P 0.05 0.05 0.05 0.04 -0.04 27 1 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 -0.07 28 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.13 -0.10 26 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.21 -0.10 29 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.30 -0.11 33 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.39 -0.12 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 -0.12 40 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.60 -0.11 53 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.70 -0.11 58 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.80 -0.11 64 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.90 -0.11 69 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.00 -0.11 74 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.10 -0.11 79 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.20 -0.11 84 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.30 -0.11 88 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.40 -0.11 92 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 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 41 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.02 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.04 25 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.05 25 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 -0.07 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 -0.08 26 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 -0.09 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.32 -0.10 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 -0.11 28 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 -0.11 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.60 -0.11 36 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.70 -0.11 40 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.80 -0.11 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.90 -0.11 47 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.00 -0.11 51 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.10 -0.11 54 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.20 -0.11 58 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.30 -0.11 61 0 0 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 0.01 0.00 40 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.02 23 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.02 23 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.06 21 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 -0.07 21 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.08 21 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.09 21 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.10 21 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 -0.11 18 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 -0.11 13 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 -0.12 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 -0.12 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 -0.12 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.89 -0.13 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 -0.13 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.18 -0.13 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 -0.12 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 -0.13 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 -0.13 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 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 -0.01 23 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.05 22 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.22 -0.08 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.28 -0.11 20 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.36 -0.12 20 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.45 -0.12 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.12 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.63 -0.12 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 -0.12 24 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 -0.13 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 -0.13 22 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.03 25 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.04 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.06 23 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 -0.07 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 -0.09 23 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.10 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 -0.10 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 -0.10 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 -0.11 21 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 -0.12 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 -0.12 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 -0.13 18 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 -0.13 20 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.13 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 -0.13 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 -0.13 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 -0.12 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 -0.16 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 -0.15 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.02 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.07 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.08 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.09 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.10 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 -0.10 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.10 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 -0.11 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.13 16 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 -0.13 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 -0.12 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.38 -0.12 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.48 -0.12 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 -0.12 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 -0.16 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 -0.08 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 -0.09 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 -0.09 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.69 -0.09 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 -0.11 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 -0.10 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 -0.12 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 -0.11 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 -0.12 0 0 0 0
TOTAL PUT 1 2,396 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.00
30JUL26 21.00 C 0.00 0.00 0.00 10.04 +0.28 56 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.04 +0.28 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.04 +0.28 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.04 +0.28 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.04 +0.27 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.05 +0.28 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.05 +0.28 21 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.06 +0.27 20 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.10 +0.24 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.22 +0.17 17 0 150 0
30JUL26 31.00 C 0.61 0.61 0.61 0.61 +0.09 19 2 224 0
30JUL26 32.00 C 0.25 0.26 0.25 0.24 +0.04 19 67 563 +63
30JUL26 33.00 C 0.14 0.14 0.14 0.08 +0.02 19 15 784 +15
30JUL26 34.00 C 0.07 0.07 0.07 0.02 0.00 19 10 496 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 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 42 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 49 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 10.09 +0.33 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.09 +0.33 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.09 +0.33 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.10 +0.34 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.11 +0.27 20 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.13 +0.27 20 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.19 +0.26 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.33 +0.24 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.53 +0.16 19 0 75 0
28AUG26 31.00 C 1.01 1.04 1.01 0.96 +0.14 19 35 251 +20
28AUG26 32.00 C 0.60 0.62 0.60 0.55 +0.07 20 40 520 +40
28AUG26 33.00 C 0.31 0.31 0.31 0.31 +0.07 20 20 431 0
28AUG26 34.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 476 0
28AUG26 35.00 C 0.11 0.11 0.11 0.07 +0.02 21 100 395 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.57 +0.27 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.08 +0.28 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.58 +0.35 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.08 +0.35 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.09 +0.33 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.09 +0.33 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.09 +0.33 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.10 +0.34 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.10 +0.27 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.12 +0.28 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.15 +0.26 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.23 +0.24 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.36 +0.16 19 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.64 +0.13 19 0 75 0
29SEP26 31.00 C 1.11 1.11 1.08 1.10 +0.11 19 30 149 -15
29SEP26 32.00 C 0.76 0.76 0.68 0.69 +0.04 19 45 130 -43
29SEP26 33.00 C 0.00 0.00 0.00 0.44 +0.05 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 944 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 545 0
29SEP26 36.00 C 0.17 0.17 0.17 0.07 +0.01 20 15 102 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.09 +0.33 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.09 +0.29 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.09 +0.30 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.10 +0.34 22 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.11 +0.28 21 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.13 +0.28 20 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.18 +0.26 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.29 +0.24 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.50 +0.15 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.83 +0.13 19 0 0 0
29OCT26 31.00 C 1.23 1.23 1.23 1.26 +0.14 19 15 45 +15
29OCT26 32.00 C 0.89 0.89 0.86 0.89 +0.09 19 30 45 +30
29OCT26 33.00 C 0.63 0.63 0.63 0.60 +0.08 20 15 74 +15
29OCT26 34.00 C 0.40 0.40 0.40 0.38 +0.06 20 15 60 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.09 +0.29 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.09 +0.28 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.09 +0.30 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.10 +0.31 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 +0.25 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.19 +0.25 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.32 +0.24 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.52 +0.21 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.81 +0.17 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 +0.15 19 0 50 0
30DEC26 31.00 C 1.66 1.66 1.66 1.66 +0.10 19 4 199 +4
30DEC26 32.00 C 0.00 0.00 0.00 1.25 +0.08 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 +0.09 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 +0.06 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 +0.04 20 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 10.09 +0.28 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.14 +0.20 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.19 +0.20 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.26 +0.20 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.35 +0.19 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.49 +0.25 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.70 +0.23 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.98 +0.22 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.32 +0.20 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.74 +0.19 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.22 +0.16 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 +0.09 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.41 +0.08 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 +0.09 20 0 8 0
30MAR27 35.00 C 0.00 0.00 0.00 0.88 +0.09 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 +0.08 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 +0.07 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 +0.05 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.23 +0.27 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.30 +0.27 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.39 +0.26 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.51 +0.25 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.67 +0.24 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.80 +0.15 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.06 +0.20 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.33 +0.18 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.71 +0.19 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.16 +0.17 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.67 +0.15 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.23 +0.13 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.86 +0.12 20 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 +0.11 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.26 +0.09 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.02 +0.07 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.84 +0.08 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 +0.05 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 +0.05 21 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.45 +0.04 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 +0.03 21 0 8 0
TOTAL CALL 458 10,341 +174
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 69 0
30JUL26 29.00 P 0.07 0.07 0.07 0.06 -0.03 20 6 227 +6
30JUL26 30.00 P 0.22 0.22 0.21 0.21 -0.09 19 24 835 +24
30JUL26 31.00 P 0.00 0.00 0.00 0.59 -0.14 20 0 990 0
30JUL26 32.00 P 0.00 0.00 0.00 1.20 -0.23 19 0 670 0
30JUL26 33.00 P 0.00 0.00 0.00 2.04 -0.26 19 0 312 0
30JUL26 34.00 P 0.00 0.00 0.00 3.00 -0.28 0 1 121 -1
30JUL26 35.00 P 0.00 0.00 0.00 4.00 -0.28 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.15 -0.21 53 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.09 -0.27 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.09 -0.27 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.08 -0.28 63 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.09 -0.27 69 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.08 -0.28 72 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.08 -0.28 77 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.08 -0.28 81 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
28AUG26 28.00 P 0.16 0.16 0.16 0.13 -0.03 20 20 294 +20
28AUG26 29.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 480 0
28AUG26 30.00 P 0.66 0.66 0.66 0.64 -0.10 21 15 1,021 -15
28AUG26 31.00 P 0.00 0.00 0.00 1.13 -0.14 21 0 1,116 0
28AUG26 32.00 P 1.78 1.84 1.78 1.79 -0.14 21 90 268 +52
28AUG26 33.00 P 0.00 0.00 0.00 2.51 -0.23 20 0 223 0
28AUG26 34.00 P 0.00 0.00 0.00 3.39 -0.25 20 1 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.32 -0.26 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.29 -0.27 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.46 -0.24 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.48 -0.20 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.47 -0.20 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.45 -0.21 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.44 -0.21 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.43 -0.21 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.43 -0.21 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.38 -0.26 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 17 0
29SEP26 28.00 P 0.28 0.28 0.28 0.25 -0.05 20 4 164 +4
29SEP26 29.00 P 0.00 0.00 0.00 0.48 -0.09 20 0 377 0
29SEP26 30.00 P 0.83 0.86 0.83 0.84 -0.13 20 30 391 +30
29SEP26 31.00 P 1.30 1.34 1.30 1.34 -0.14 20 30 319 +30
29SEP26 32.00 P 1.91 1.91 1.91 1.98 -0.17 21 15 102 +15
29SEP26 33.00 P 2.78 2.78 2.78 2.65 -0.23 20 15 26 +7
29SEP26 34.00 P 0.00 0.00 0.00 3.48 -0.25 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.38 -0.26 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.32 -0.27 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.48 -0.24 30 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.49 -0.20 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.47 -0.20 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 -0.20 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.44 -0.21 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.43 -0.22 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.43 -0.21 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.39 -0.25 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.37 -0.27 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.37 -0.25 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.31 -0.31 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 20 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 51 0
29OCT26 28.00 P 0.42 0.42 0.42 0.34 -0.06 19 120 120 +90
29OCT26 29.00 P 0.62 0.62 0.62 0.61 -0.08 20 30 75 +15
29OCT26 30.00 P 1.03 1.03 1.03 0.98 -0.12 20 15 60 +15
29OCT26 31.00 P 1.49 1.49 1.49 1.48 -0.14 20 15 45 +15
29OCT26 32.00 P 2.12 2.12 2.12 2.10 -0.15 20 15 75 +15
29OCT26 33.00 P 2.85 2.88 2.85 2.76 -0.20 19 45 60 +45
29OCT26 34.00 P 0.00 0.00 0.00 3.56 -0.23 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.43 -0.25 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.35 -0.26 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.50 -0.24 27 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.50 -0.20 30 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.47 -0.21 32 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.46 -0.20 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.44 -0.21 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 112 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 -0.08 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.84 -0.12 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 -0.10 20 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.74 -0.13 20 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 2.30 -0.18 19 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 2.97 -0.21 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 -0.23 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.55 -0.25 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.43 -0.26 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.55 -0.19 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.50 -0.22 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.48 -0.20 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 -0.20 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.45 -0.20 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.43 -0.22 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.43 -0.21 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.39 -0.25 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.37 -0.27 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.37 -0.25 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.31 -0.31 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 -0.03 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.57 -0.05 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.80 -0.10 20 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.12 -0.09 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.53 -0.10 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 -0.12 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.62 -0.14 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.26 -0.17 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.97 -0.19 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.75 -0.21 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.59 -0.22 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.64 -0.22 23 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.55 -0.24 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.50 -0.21 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.47 -0.20 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.46 -0.20 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.44 -0.21 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.43 -0.21 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.39 -0.25 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.37 -0.27 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.37 -0.25 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.83 -0.06 21 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.13 -0.08 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.51 -0.09 21 0 6 0
29JUN27 30.00 P 2.02 2.02 2.02 1.95 -0.11 21 4 51 +4
29JUN27 31.00 P 0.00 0.00 0.00 2.46 -0.13 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 3.03 -0.15 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.67 -0.16 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.38 -0.18 22 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.99 -0.20 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.95 -0.22 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.82 -0.23 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.72 -0.25 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.65 -0.23 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.51 -0.28 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.46 -0.22 25 0 0 0
TOTAL PUT 495 12,145 +371
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$ 4.39
30JUL26 3.60 C 0.88 0.88 0.88 0.84 -0.11 71 1 1 +1
30JUL26 3.70 C 0.00 0.00 0.00 0.75 -0.12 68 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.68 -0.11 72 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.63 -0.08 79 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 -0.09 76 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 -0.09 77 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 -0.08 79 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.39 -0.08 79 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 -0.08 79 0 1 0
30JUL26 4.50 C 0.35 0.35 0.28 0.28 -0.09 75 72 28 +12
30JUL26 4.60 C 0.29 0.29 0.29 0.26 -0.07 80 2 98 +2
30JUL26 4.70 C 0.27 0.27 0.21 0.22 -0.08 78 40 23 +16
30JUL26 4.80 C 0.00 0.00 0.00 0.19 -0.07 79 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.16 -0.07 78 0 131 0
30JUL26 5.00 C 0.21 0.21 0.16 0.14 -0.06 79 10 293 -10
30JUL26 5.25 C 0.14 0.15 0.12 0.09 -0.05 78 24 390 -12
30JUL26 5.50 C 0.11 0.11 0.10 0.06 -0.03 79 75 458 -72
30JUL26 5.75 C 0.08 0.08 0.08 0.04 -0.02 80 73 557 0
30JUL26 6.00 C 0.05 0.05 0.05 0.03 -0.01 83 4 286 -4
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 84 0 237 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 465 0
30JUL26 6.75 C 0.03 0.03 0.02 0.01 0.00 87 730 297 -678
30JUL26 7.00 C 0.02 0.02 0.02 0.01 0.00 93 31 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 157 0
28AUG26 3.60 C 0.00 0.00 0.00 0.94 -0.10 71 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.86 -0.11 69 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.80 -0.10 71 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 -0.10 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 -0.09 75 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 -0.10 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.58 -0.10 73 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.55 -0.08 76 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.50 -0.08 76 0 4 0
28AUG26 4.50 C 0.00 0.00 0.00 0.46 -0.08 76 0 6 0
28AUG26 4.60 C 0.43 0.43 0.43 0.42 -0.08 76 100 193 +100
28AUG26 4.70 C 0.39 0.39 0.39 0.39 -0.08 77 100 100 +100
28AUG26 4.80 C 0.00 0.00 0.00 0.36 -0.07 78 0 77 0
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.07 76 0 179 0
28AUG26 5.00 C 0.34 0.35 0.34 0.29 -0.07 76 16 217 +1
28AUG26 5.25 C 0.29 0.29 0.29 0.23 -0.06 77 10 21 +9
28AUG26 5.50 C 0.24 0.24 0.22 0.18 -0.05 77 18 146 +13
28AUG26 5.75 C 0.20 0.20 0.20 0.14 -0.04 77 9 48 0
28AUG26 6.00 C 0.17 0.17 0.17 0.11 -0.03 77 16 64 +16
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.03 76 0 286 0
28AUG26 6.50 C 0.12 0.12 0.12 0.06 -0.03 76 1 62 +1
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.02 77 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.01 78 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 78 0 8 0
28AUG26 7.50 C 0.07 0.07 0.07 0.02 -0.01 76 4 25 +4
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 71 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 81 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 -0.12 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.96 -0.11 69 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.90 -0.11 69 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 -0.10 70 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 -0.10 70 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.09 70 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.08 72 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.10 71 0 0 0
29SEP26 4.40 C 0.68 0.70 0.68 0.63 -0.07 74 20 15 +5
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.07 75 0 21 0
29SEP26 4.60 C 0.59 0.61 0.59 0.54 -0.09 73 23 36 +23
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.07 75 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.08 75 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.07 75 0 58 0
29SEP26 5.00 C 0.43 0.43 0.43 0.42 -0.06 75 20 169 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.06 75 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.05 75 0 109 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.05 75 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.04 75 0 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.04 74 0 1,800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.03 74 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.03 74 0 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.03 74 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.02 76 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 74 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 74 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 74 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 73 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 65 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 3.60 C 0.00 0.00 0.00 1.09 - 67 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 1.03 - 67 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.97 - 67 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.92 -0.10 68 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 -0.10 67 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.81 -0.10 67 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.77 -0.09 68 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.72 -0.10 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.70 -0.08 70 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.65 -0.09 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.63 -0.09 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.59 -0.06 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.56 -0.08 72 0 42 0
29OCT26 4.90 C 0.00 0.00 0.00 0.52 -0.08 71 0 62 0
29OCT26 5.00 C 0.00 0.00 0.00 0.49 -0.08 71 0 99 0
29OCT26 5.25 C 0.00 0.00 0.00 0.42 -0.08 71 0 100 0
29OCT26 5.50 C 0.00 0.00 0.00 0.36 -0.07 71 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 -0.07 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.26 -0.06 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.22 -0.05 71 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 -0.06 70 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 -0.04 71 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 -0.04 70 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 -0.04 70 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.03 72 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 1.19 -0.12 63 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 -0.10 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 -0.10 64 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 -0.09 64 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.10 63 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 -0.09 63 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.09 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.08 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.08 65 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.08 65 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 -0.07 66 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.07 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.08 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.08 66 0 454 0
30DEC26 5.00 C 0.62 0.62 0.62 0.62 -0.06 67 1 102 +1
30DEC26 5.25 C 0.56 0.56 0.56 0.54 -0.07 67 1 54 +1
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.07 66 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.06 67 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.06 66 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.05 66 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.05 66 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.04 67 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.03 67 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.03 66 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.03 67 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.03 67 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.03 66 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.03 66 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.02 66 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.02 66 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 66 0 190 0
30MAR27 3.60 C 0.00 0.00 0.00 1.32 -0.10 61 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.25 -0.11 60 0 4 0
30MAR27 3.80 C 0.00 0.00 0.00 1.20 -0.10 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 -0.09 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.10 -0.12 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 -0.11 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 -0.09 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.08 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 -0.08 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.10 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 -0.08 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 -0.07 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 -0.08 61 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.08 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.08 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 -0.07 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.07 63 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.07 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.07 62 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.06 62 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.05 62 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.05 62 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.05 62 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.05 62 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.05 62 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.04 62 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.04 62 0 10 0
30MAR27 8.25 C 0.30 0.30 0.30 0.19 -0.04 62 4 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.04 61 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.03 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.03 61 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.03 62 0 69 0
29JUN27 3.60 C 0.00 0.00 0.00 1.37 -0.10 64 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.32 -0.09 64 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.27 -0.09 64 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.22 -0.09 64 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.17 -0.09 64 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.12 -0.09 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.08 -0.09 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.04 -0.09 63 0 0 0
29JUN27 4.40 C 1.06 1.06 1.06 1.00 -0.08 63 5 5 +5
29JUN27 4.50 C 0.00 0.00 0.00 0.96 -0.08 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.92 -0.08 63 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.89 -0.08 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.85 -0.08 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.82 -0.08 63 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.79 -0.07 63 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.71 -0.08 62 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.65 -0.07 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.06 62 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 -0.05 63 0 6 0
29JUN27 6.25 C 0.00 0.00 0.00 0.49 -0.05 62 0 7 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.06 62 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 -0.05 62 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.05 62 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.04 62 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.04 62 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.04 62 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.04 62 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.03 62 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 -0.03 62 0 0 0
29JUN27 8.75 C 0.31 0.31 0.31 0.20 -0.03 62 90 190 +90
TOTAL CALL 1,500 27,837 -376
30JUL26 3.60 P 0.05 0.05 0.05 0.06 +0.01 79 1 310 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 +0.01 79 0 97 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 +0.01 77 0 93 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 +0.02 78 0 93 0
30JUL26 4.00 P 0.13 0.16 0.13 0.16 +0.02 77 20 397 +15
30JUL26 4.10 P 0.21 0.21 0.21 0.19 +0.02 76 10 70 -10
30JUL26 4.20 P 0.24 0.24 0.24 0.24 +0.03 78 2 251 +2
30JUL26 4.30 P 0.00 0.00 0.00 0.28 +0.03 76 0 103 0
30JUL26 4.40 P 0.33 0.35 0.33 0.33 +0.02 76 20 139 +13
30JUL26 4.50 P 0.38 0.38 0.38 0.40 +0.04 79 5 971 +5
30JUL26 4.60 P 0.00 0.00 0.00 0.46 +0.05 79 0 347 0
30JUL26 4.70 P 0.47 0.47 0.47 0.53 +0.05 80 10 286 -10
30JUL26 4.80 P 0.00 0.00 0.00 0.60 +0.05 80 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 +0.06 82 0 149 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 +0.07 84 0 450 0
30JUL26 5.25 P 0.94 0.94 0.94 0.97 +0.08 87 1 451 0
30JUL26 5.50 P 0.00 0.00 0.00 1.19 +0.09 90 0 240 0
30JUL26 5.75 P 0.00 0.00 0.00 1.43 +0.10 96 0 56 0
30JUL26 6.00 P 1.65 1.65 1.65 1.67 +0.10 102 3 238 0
30JUL26 6.25 P 0.00 0.00 0.00 1.89 +0.08 96 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 2.15 +0.10 110 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 2.39 +0.10 111 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 +0.09 111 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.88 +0.10 117 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.13 +0.10 124 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.38 +0.11 130 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.63 +0.11 136 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.88 +0.11 141 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.13 +0.11 146 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.38 +0.11 151 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.15 +0.01 74 0 111 0
28AUG26 3.70 P 0.00 0.00 0.00 0.18 +0.01 74 0 75 0
28AUG26 3.80 P 0.19 0.19 0.19 0.21 +0.01 73 1 80 +1
28AUG26 3.90 P 0.00 0.00 0.00 0.25 +0.02 74 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.29 +0.02 74 0 130 0
28AUG26 4.10 P 0.00 0.00 0.00 0.33 +0.02 74 0 50 0
28AUG26 4.20 P 0.00 0.00 0.00 0.38 +0.03 74 0 66 0
28AUG26 4.30 P 0.44 0.44 0.44 0.43 +0.03 74 1 124 +1
28AUG26 4.40 P 0.00 0.00 0.00 0.49 +0.04 75 0 47 0
28AUG26 4.50 P 0.51 0.51 0.51 0.55 +0.04 75 3 1,129 +3
28AUG26 4.60 P 0.00 0.00 0.00 0.61 +0.04 76 0 140 0
28AUG26 4.70 P 0.00 0.00 0.00 0.67 +0.04 75 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.73 +0.03 74 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 0.83 +0.06 79 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.90 +0.06 79 0 113 0
28AUG26 5.25 P 0.00 0.00 0.00 1.09 +0.06 80 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 1.30 +0.07 82 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 +0.09 85 0 23 0
28AUG26 6.00 P 0.00 0.00 0.00 1.74 +0.08 86 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.98 +0.10 90 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.22 +0.10 94 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 +0.09 92 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 +0.10 98 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.92 +0.09 97 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.16 +0.10 98 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.40 +0.10 98 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.65 +0.10 103 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.90 +0.11 107 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.14 +0.11 106 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.39 +0.12 109 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 +0.02 73 0 58 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.02 72 0 5 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 +0.02 73 0 13 0
29SEP26 3.90 P 0.33 0.33 0.33 0.35 +0.03 72 26 31 +26
29SEP26 4.00 P 0.35 0.35 0.35 0.39 +0.03 72 30 97 +30
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.03 73 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.49 +0.03 72 0 248 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.03 72 0 114 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.03 73 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 +0.04 73 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 +0.04 73 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 +0.03 73 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 +0.04 73 0 348 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 +0.04 74 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 0.99 +0.04 74 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.07 77 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.40 +0.07 79 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 +0.08 80 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.08 81 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 +0.09 84 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 +0.10 86 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 +0.09 86 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 +0.08 86 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 +0.09 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 +0.09 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 +0.10 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 +0.09 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.91 +0.10 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.15 +0.10 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.40 +0.11 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.64 +0.10 92 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.89 +0.10 94 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 - 68 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.32 - 69 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.36 - 69 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.40 +0.01 68 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.45 +0.02 69 0 3 0
29OCT26 4.10 P 0.00 0.00 0.00 0.49 +0.01 68 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.55 +0.02 69 0 1 0
29OCT26 4.30 P 0.60 0.60 0.60 0.60 +0.02 69 1 1 +1
29OCT26 4.40 P 0.00 0.00 0.00 0.66 +0.03 69 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.72 +0.03 69 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.79 +0.04 70 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.85 +0.04 70 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.92 +0.04 71 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 0.99 +0.04 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.07 +0.05 72 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.25 +0.06 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.46 +0.05 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.66 +0.06 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.87 +0.06 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.09 +0.07 78 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.31 +0.07 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.53 +0.07 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.77 +0.08 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.99 +0.08 81 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.23 +0.09 83 0 0 0
30DEC26 3.60 P 0.34 0.36 0.33 0.36 +0.02 64 12 18 +12
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.02 64 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.02 65 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 0.00 64 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 +0.01 64 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 +0.03 65 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.03 65 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 +0.03 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.04 66 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 +0.04 66 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 +0.04 66 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 +0.04 66 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.03 +0.05 67 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 +0.04 66 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 +0.03 66 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.35 +0.04 68 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.05 68 0 82 0
30DEC26 5.75 P 1.72 1.72 1.72 1.75 +0.06 70 3 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.96 +0.08 71 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 +0.08 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.38 +0.08 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 +0.09 74 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 +0.07 73 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 +0.08 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 +0.09 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.51 +0.09 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.74 +0.09 75 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.96 +0.08 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.20 +0.11 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.44 +0.09 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.68 +0.04 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.92 +0.11 77 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 +0.01 60 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.01 60 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.02 61 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.01 60 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.03 61 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 +0.02 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 +0.03 61 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 +0.04 61 0 43 0
30MAR27 4.50 P 0.00 0.00 0.00 0.93 +0.04 61 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 +0.04 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.06 +0.05 62 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 +0.04 61 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.19 +0.05 62 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.25 +0.03 61 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.44 +0.04 62 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.63 +0.04 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 +0.05 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.04 +0.06 65 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 +0.07 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.45 +0.06 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.66 +0.07 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.85 +0.04 64 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.10 +0.07 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.33 +0.09 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.55 +0.08 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.78 +0.08 68 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.01 +0.09 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.24 +0.09 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.47 +0.09 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.71 +0.07 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.94 +0.10 68 0 0 0
29JUN27 3.60 P 0.60 0.60 0.60 0.63 +0.02 60 7 22 +7
29JUN27 3.70 P 0.72 0.72 0.72 0.69 +0.02 60 1 41 -1
29JUN27 3.80 P 0.00 0.00 0.00 0.74 +0.03 60 0 7 0
29JUN27 3.90 P 0.72 0.72 0.72 0.79 +0.03 59 1 9 +1
29JUN27 4.00 P 0.00 0.00 0.00 0.85 +0.03 60 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 +0.03 59 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.96 +0.03 59 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 +0.04 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 +0.04 59 0 22 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 +0.04 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 +0.04 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.28 +0.04 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.34 +0.04 58 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.41 +0.05 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.48 +0.05 59 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 +0.05 58 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.85 +0.06 59 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.05 +0.07 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.21 +0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.46 +0.08 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.67 +0.08 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.87 +0.08 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.04 +0.04 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.29 +0.07 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.51 +0.08 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.74 +0.09 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.96 +0.09 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.18 +0.09 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.40 +0.08 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.61 +0.06 56 0 0 0
TOTAL PUT 158 15,275 +96
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$ 48.94
30JUL26 36.00 C 0.00 0.00 0.00 12.95 +0.96 105 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.95 +0.96 97 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.95 +0.96 90 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.95 +0.96 82 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.95 +0.96 75 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.95 +0.96 68 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.95 +0.96 60 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.95 +0.95 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.95 +0.92 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.97 +0.84 45 0 347 0
30JUL26 46.00 C 0.00 0.00 0.00 3.05 +0.70 45 0 221 0
30JUL26 47.00 C 0.00 0.00 0.00 2.26 +0.55 45 0 431 0
30JUL26 48.00 C 0.00 0.00 0.00 1.64 +0.37 45 0 165 0
30JUL26 49.00 C 1.15 1.32 1.00 1.21 +0.27 45 37 227 -12
30JUL26 50.00 C 1.00 1.00 1.00 0.92 +0.23 46 5 374 0
30JUL26 52.50 C 0.50 0.53 0.49 0.43 +0.12 45 8 269 -5
30JUL26 55.00 C 0.30 0.30 0.27 0.18 +0.05 45 22 374 0
30JUL26 57.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 113 0
30JUL26 60.00 C 0.10 0.10 0.10 0.03 +0.01 46 5 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.95 +0.96 78 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.95 +0.96 72 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.95 +0.96 67 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.95 +0.96 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.95 +0.96 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.95 +0.95 50 0 11 0
28AUG26 43.00 C 0.00 0.00 0.00 5.95 +0.89 44 0 8 0
28AUG26 44.00 C 0.00 0.00 0.00 5.00 +0.79 43 0 22 0
28AUG26 45.00 C 0.00 0.00 0.00 4.16 +0.66 43 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 3.48 +0.63 43 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 3.01 +0.48 44 0 91 0
28AUG26 48.00 C 2.50 2.50 2.50 2.56 +0.42 44 5 208 -5
28AUG26 49.00 C 0.00 0.00 0.00 2.13 +0.32 43 0 154 0
28AUG26 50.00 C 0.00 0.00 0.00 1.84 +0.33 44 0 95 0
28AUG26 52.50 C 0.00 0.00 0.00 1.18 +0.24 44 0 113 0
28AUG26 55.00 C 0.71 0.80 0.71 0.72 +0.16 44 7 101 +1
28AUG26 57.50 C 0.50 0.52 0.50 0.43 +0.11 44 35 185 +25
28AUG26 60.00 C 0.00 0.00 0.00 0.25 +0.07 44 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 +0.04 44 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.94 +0.95 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.94 +0.95 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.94 +0.95 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.95 +0.96 69 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.95 +0.96 64 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.95 +0.96 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.95 +0.96 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 +0.96 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.95 +0.93 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.95 +0.86 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.06 +0.74 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.30 +0.65 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.65 +0.43 41 0 67 0
29SEP26 46.00 C 0.00 0.00 0.00 4.27 +0.64 43 0 124 0
29SEP26 47.00 C 3.54 3.77 3.54 3.69 +0.50 42 21 60 +10
29SEP26 48.00 C 0.00 0.00 0.00 3.25 +0.45 41 0 90 0
29SEP26 49.00 C 2.88 2.92 2.88 2.83 +0.40 41 30 143 -15
29SEP26 50.00 C 2.53 2.53 2.53 2.48 +0.34 41 7 112 -7
29SEP26 52.50 C 1.80 1.80 1.80 1.79 +0.27 42 1 173 +1
29SEP26 55.00 C 1.18 1.27 1.18 1.24 +0.20 42 65 630 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.84 +0.15 42 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 +0.11 42 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 +0.08 42 0 132 0
29SEP26 65.00 C 0.34 0.36 0.33 0.24 +0.06 42 12 57 +12
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 11.95 +0.96 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.95 +0.96 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.95 +0.96 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.95 +0.93 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.07 +0.94 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.12 +0.73 41 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.38 +0.64 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.79 +0.60 41 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.25 +0.42 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.68 +0.47 40 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.27 +0.54 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.83 +0.49 41 0 6 0
29OCT26 49.00 C 3.33 3.33 3.33 3.41 +0.42 40 10 21 +10
29OCT26 50.00 C 0.00 0.00 0.00 3.05 +0.38 40 0 11 0
29OCT26 52.50 C 2.18 2.18 2.18 2.30 +0.29 41 15 46 +15
29OCT26 55.00 C 0.00 0.00 0.00 1.74 +0.26 41 0 0 0
29OCT26 57.50 C 1.26 1.26 1.26 1.27 +0.21 41 13 28 +13
29OCT26 60.00 C 0.00 0.00 0.00 0.92 +0.16 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.65 +0.12 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 +0.08 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.95 +0.96 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.95 +0.96 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.99 +0.87 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.03 +0.73 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.10 +0.44 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.62 +0.58 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.00 +0.53 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.42 +0.52 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.85 +0.45 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.35 +0.62 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.68 +0.41 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.23 +0.36 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.82 +0.35 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.42 +0.31 40 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.06 +0.28 40 0 15 0
30DEC26 52.50 C 3.19 3.20 3.09 3.26 +0.23 40 150 165 +150
30DEC26 55.00 C 2.55 2.55 2.55 2.59 +0.18 40 1 4 +1
30DEC26 57.50 C 0.00 0.00 0.00 2.06 +0.16 40 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.63 +0.12 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.34 +0.08 41 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 1.01 +0.04 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.63 +0.05 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.11 +1.10 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.03 +0.73 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.36 +0.75 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.75 +0.83 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.13 +0.81 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.55 +0.50 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.01 +0.53 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.46 +0.51 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.96 +0.49 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.49 +0.51 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.02 +0.50 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.79 +0.68 41 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 6.19 +0.66 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.97 +0.82 41 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.57 +0.75 41 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.74 +0.72 41 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.88 +0.50 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.24 +0.43 40 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.74 +0.38 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.29 +0.29 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.93 +0.29 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.63 +0.27 41 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.38 +0.26 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.14 +0.22 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.95 +0.19 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 +0.19 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.12 +0.99 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.49 +1.01 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.61 +0.72 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.04 +0.72 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.46 +0.71 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.86 +0.62 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.33 +0.59 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.86 +0.61 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.38 +0.58 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.93 +0.58 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.48 +0.52 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.09 +0.52 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.71 +0.52 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.32 +0.48 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.50 +0.45 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.74 +0.35 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.12 +0.33 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.58 +0.30 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.14 +0.31 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.70 +0.25 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.33 +0.25 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.99 +0.19 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.72 +0.19 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.46 +0.15 40 0 0 0
TOTAL CALL 449 9,975 +209
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.11 -0.07 45 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.18 -0.11 45 0 75 0
30JUL26 41.00 P 0.31 0.31 0.31 0.30 -0.15 45 30 43 -15
30JUL26 42.00 P 0.45 0.45 0.45 0.46 -0.20 45 15 211 +15
30JUL26 43.00 P 0.65 0.65 0.65 0.69 -0.21 46 3 301 -3
30JUL26 44.00 P 0.00 0.00 0.00 0.93 -0.33 44 0 243 0
30JUL26 45.00 P 0.00 0.00 0.00 1.28 -0.41 44 0 324 0
30JUL26 46.00 P 1.72 1.81 1.72 1.73 -0.47 45 33 398 -17
30JUL26 47.00 P 2.33 2.40 2.32 2.25 -0.55 45 31 550 -11
30JUL26 48.00 P 3.02 3.02 2.76 2.85 -0.62 45 136 753 +28
30JUL26 49.00 P 0.00 0.00 0.00 3.48 -0.68 45 0 536 0
30JUL26 50.00 P 4.30 4.30 4.10 4.20 -0.70 45 3 241 +2
30JUL26 52.50 P 0.00 0.00 0.00 6.23 -0.85 45 0 312 0
30JUL26 55.00 P 8.30 8.30 8.30 8.70 -0.82 55 2 30 -2
30JUL26 57.50 P 0.00 0.00 0.00 11.07 -0.91 58 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 13.15 -1.20 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.89 -0.99 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.38 -1.00 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.88 -1.00 60 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.37 -1.01 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.88 -1.01 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.40 -0.98 87 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.23 -0.08 43 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.34 -0.10 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.48 -0.12 44 0 36 0
28AUG26 40.00 P 0.00 0.00 0.00 0.65 -0.16 44 0 65 0
28AUG26 41.00 P 0.00 0.00 0.00 0.86 -0.21 44 0 155 0
28AUG26 42.00 P 1.16 1.16 1.16 1.13 -0.26 44 1 167 0
28AUG26 43.00 P 0.00 0.00 0.00 1.43 -0.30 44 0 209 0
28AUG26 44.00 P 0.00 0.00 0.00 1.78 -0.37 43 0 331 0
28AUG26 45.00 P 2.36 2.36 2.36 2.18 -0.42 43 10 265 0
28AUG26 46.00 P 2.65 2.65 2.65 2.65 -0.47 43 5 198 0
28AUG26 47.00 P 0.00 0.00 0.00 3.18 -0.46 44 0 393 0
28AUG26 48.00 P 3.80 4.00 3.65 3.76 -0.48 44 5 377 0
28AUG26 49.00 P 4.40 4.40 4.20 4.35 -0.72 43 22 320 +9
28AUG26 50.00 P 0.00 0.00 0.00 5.16 -0.65 46 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 6.86 -0.73 43 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 8.77 -1.07 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.07 -1.04 40 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.30 -1.17 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.99 -0.91 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.38 -1.03 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.94 -0.94 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.44 -0.94 59 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.94 -0.95 63 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.44 -0.94 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.26 -0.07 42 0 6 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.08 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 -0.12 42 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 -0.15 42 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.83 -0.17 42 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 1.06 -0.21 42 0 143 0
29SEP26 41.00 P 0.00 0.00 0.00 1.33 -0.25 42 0 58 0
29SEP26 42.00 P 0.00 0.00 0.00 1.63 -0.29 42 0 122 0
29SEP26 43.00 P 0.00 0.00 0.00 1.97 -0.31 42 0 180 0
29SEP26 44.00 P 2.38 2.38 2.38 2.35 -0.37 41 6 401 0
29SEP26 45.00 P 0.00 0.00 0.00 2.77 -0.40 41 0 686 0
29SEP26 46.00 P 0.00 0.00 0.00 3.25 -0.43 41 0 230 0
29SEP26 47.00 P 0.00 0.00 0.00 3.77 -0.47 41 0 884 0
29SEP26 48.00 P 4.50 4.50 4.50 4.34 -0.51 41 12 170 +12
29SEP26 49.00 P 4.97 4.97 4.79 4.93 -0.57 41 30 254 +15
29SEP26 50.00 P 5.58 5.58 5.58 5.58 -0.79 41 15 355 +15
29SEP26 52.50 P 0.00 0.00 0.00 7.12 -0.92 38 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.38 -0.80 42 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.39 -0.96 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.73 -0.74 42 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 15.99 -0.97 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.38 -1.04 35 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.99 -0.89 48 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 23.44 -0.94 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.94 -0.95 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.44 -0.94 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.87 -0.96 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.37 -0.96 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.87 -0.96 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.37 -0.96 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.86 -0.97 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.71 -0.15 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.91 -0.18 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.16 -0.21 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.43 -0.23 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.74 -0.26 41 0 6 0
29OCT26 42.00 P 0.00 0.00 0.00 2.06 -0.30 41 0 3 0
29OCT26 43.00 P 0.00 0.00 0.00 2.43 -0.32 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 2.83 -0.38 41 0 29 0
29OCT26 45.00 P 0.00 0.00 0.00 3.28 -0.38 41 0 31 0
29OCT26 46.00 P 0.00 0.00 0.00 3.76 -0.43 41 0 26 0
29OCT26 47.00 P 4.29 4.29 4.29 4.29 -0.46 41 1 14 0
29OCT26 48.00 P 4.84 4.84 4.82 4.86 -0.49 41 21 19 -5
29OCT26 49.00 P 0.00 0.00 0.00 5.44 -0.54 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.08 -0.60 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.79 -0.64 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.63 -0.92 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.70 -0.93 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.86 -1.03 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.23 -0.91 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.55 -0.93 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.99 -0.92 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.44 -0.95 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.22 41 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 -0.28 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.56 -0.29 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 -0.34 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.17 -0.36 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.45 -0.47 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 -0.49 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.23 -0.52 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.64 -0.59 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.27 -0.50 42 0 30 0
30DEC26 46.00 P 4.83 4.83 4.83 4.78 -0.56 42 1 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.33 -0.61 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.67 -0.83 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.51 -0.62 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.16 -0.61 42 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.87 -0.74 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.74 -0.80 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.70 -0.87 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.79 -0.86 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.00 -0.82 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.12 -0.93 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.43 -0.92 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.74 -1.01 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.10 -1.02 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.69 -0.82 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.09 -0.83 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.51 -0.83 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.95 -0.88 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.45 -0.88 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.86 -1.02 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.74 -0.08 41 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.01 -0.09 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.28 -0.15 41 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.67 -0.19 41 0 0 0
30MAR27 40.00 P 3.00 3.00 3.00 3.01 -0.23 41 1 7 +1
30MAR27 41.00 P 0.00 0.00 0.00 3.40 -0.27 41 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 3.81 -0.30 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.23 -0.35 41 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 -0.39 41 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.21 -0.40 41 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.73 -0.43 41 0 1,033 0
30MAR27 47.00 P 0.00 0.00 0.00 6.29 -0.47 41 0 16 0
30MAR27 48.00 P 6.78 6.78 6.78 6.87 -0.49 41 1 25 -1
30MAR27 49.00 P 0.00 0.00 0.00 7.47 -0.50 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.09 -0.47 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.73 -0.63 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.51 -0.72 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.49 -0.73 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.51 -0.75 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.58 -0.76 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.80 -0.73 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.00 -0.71 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.26 -0.79 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.56 -0.84 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.90 -0.85 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.31 -0.80 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.57 -0.22 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 2.91 -0.24 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.28 -0.24 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.67 -0.28 40 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.09 -0.29 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.52 -0.31 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 4.98 -0.33 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.45 -0.35 40 0 0 0
29JUN27 45.00 P 6.00 6.00 6.00 5.96 -0.38 40 1 6 +1
29JUN27 46.00 P 0.00 0.00 0.00 6.50 -0.38 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.05 -0.41 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 7.61 -0.48 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.24 -0.45 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.86 -0.48 41 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.53 -0.53 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.25 -0.55 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.04 -0.72 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.15 -0.65 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.19 -0.70 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.82 -1.18 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.00 -1.20 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.26 -1.17 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.56 -1.15 41 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.90 -1.12 41 0 0 0
TOTAL PUT 385 13,854 +44
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$ 40.76
30JUL26 31.00 C 0.00 0.00 0.00 9.82 +0.57 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.89 +0.63 55 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.89 +0.60 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.88 +0.54 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.94 +0.51 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.04 +0.48 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.19 +0.43 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.41 +0.37 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.72 +0.32 42 0 75 0
30JUL26 40.00 C 2.03 2.05 2.03 2.05 +0.25 40 2 181 0
30JUL26 41.00 C 1.59 1.59 1.59 1.59 +0.23 41 9 105 0
30JUL26 42.00 C 1.19 1.19 1.19 1.19 +0.18 42 10 320 0
30JUL26 43.00 C 0.86 0.91 0.86 0.87 +0.13 42 30 147 +11
30JUL26 44.00 C 0.60 0.62 0.60 0.62 +0.09 42 18 102 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 97 0
30JUL26 46.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 119 0
30JUL26 47.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 103 0
30JUL26 48.00 C 0.16 0.16 0.16 0.12 +0.01 42 40 108 +37
30JUL26 49.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 129 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 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 59 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 70 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 9.95 +0.60 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.01 +0.56 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.11 +0.52 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.23 +0.50 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.35 +0.44 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.55 +0.40 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.80 +0.36 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.11 +0.32 40 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.48 +0.28 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.94 +0.30 40 0 18 0
28AUG26 41.00 C 2.40 2.40 2.40 2.40 +0.23 40 2 36 +2
28AUG26 42.00 C 0.00 0.00 0.00 2.01 +0.22 40 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 1.65 +0.19 40 0 83 0
28AUG26 44.00 C 0.00 0.00 0.00 1.34 +0.15 41 0 83 0
28AUG26 45.00 C 0.00 0.00 0.00 1.08 +0.12 41 0 55 0
28AUG26 46.00 C 0.00 0.00 0.00 0.85 +0.08 41 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 0.67 +0.05 41 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.52 +0.04 40 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.40 +0.03 40 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 0.00 40 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1 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
29SEP26 31.00 C 0.00 0.00 0.00 10.17 +0.58 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.26 +0.55 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.39 +0.56 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.55 +0.50 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.71 +0.43 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.95 +0.39 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.25 +0.37 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.59 +0.33 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 3.94 +0.31 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.40 +0.26 37 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 2.95 +0.27 37 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 2.52 +0.25 37 0 53 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 +0.22 38 0 105 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 +0.19 38 0 906 0
29SEP26 45.00 C 0.00 0.00 0.00 1.53 +0.16 38 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 +0.13 38 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.07 +0.11 38 0 75 0
29SEP26 48.00 C 0.00 0.00 0.00 0.88 +0.10 38 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.72 +0.08 38 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.57 +0.05 38 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 38 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2 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
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.37 +0.56 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.50 +0.61 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.65 +0.55 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.83 +0.51 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.07 +0.50 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.28 +0.41 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.60 +0.38 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.97 +0.35 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.34 +0.33 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.81 +0.29 36 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 3.36 +0.29 36 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.93 +0.27 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.54 +0.23 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.20 +0.21 36 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 1.90 +0.18 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.64 +0.16 37 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.40 +0.15 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.19 +0.13 37 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 1.01 +0.13 37 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.82 +0.08 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.53 +0.06 36 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.86 +0.54 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.02 +0.51 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 +0.51 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.45 +0.76 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.73 +0.75 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.03 +0.73 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.29 +0.62 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.69 +0.61 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.13 +0.60 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.61 +0.58 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.13 +0.56 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.69 +0.54 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 +0.50 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.92 +0.46 35 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.59 +0.40 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.29 +0.38 35 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.05 +0.39 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.81 +0.37 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.60 +0.35 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.37 +0.32 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 +0.26 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 +0.21 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 +0.17 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.13 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.10 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.05 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.51 +0.50 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.72 +0.47 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.98 +0.46 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.30 +0.48 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.52 +0.37 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.96 +0.60 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.33 +0.56 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.74 +0.52 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.18 +0.48 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.58 +0.36 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.11 +0.34 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.67 +0.31 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.27 +0.30 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.89 +0.22 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.54 +0.21 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.27 +0.24 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.98 +0.23 35 0 0 0
30MAR27 48.00 C 2.77 2.77 2.77 2.71 +0.22 35 15 442 +15
30MAR27 49.00 C 0.00 0.00 0.00 2.47 +0.26 35 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.18 +0.19 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 +0.15 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.31 +0.13 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.00 +0.10 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 +0.08 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 +0.08 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.99 +0.50 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.24 +0.48 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.51 +0.45 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.83 +0.46 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.17 +0.43 37 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.53 +0.41 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.93 +0.38 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.39 +0.58 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.84 +0.36 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.35 +0.37 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.89 +0.36 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.44 +0.34 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.03 +0.32 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.66 +0.32 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.28 +0.28 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.95 +0.26 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.65 +0.25 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.36 +0.23 36 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.08 +0.36 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.73 +0.23 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.24 +0.21 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.83 +0.18 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.47 +0.13 35 0 1 0
TOTAL CALL 126 6,301 +66
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 2 0
30JUL26 35.00 P 0.00 0.00 0.00 0.12 -0.07 42 0 182 0
30JUL26 36.00 P 0.00 0.00 0.00 0.22 -0.11 42 0 162 0
30JUL26 37.00 P 0.43 0.43 0.43 0.38 -0.15 42 10 139 +10
30JUL26 38.00 P 0.00 0.00 0.00 0.60 -0.21 42 0 122 0
30JUL26 39.00 P 0.00 0.00 0.00 0.89 -0.30 42 0 94 0
30JUL26 40.00 P 0.00 0.00 0.00 1.29 -0.36 42 0 183 0
30JUL26 41.00 P 1.83 1.83 1.83 1.79 -0.42 42 1 50 0
30JUL26 42.00 P 0.00 0.00 0.00 2.38 -0.39 42 0 179 0
30JUL26 43.00 P 0.00 0.00 0.00 3.03 -0.46 42 0 484 0
30JUL26 44.00 P 0.00 0.00 0.00 3.78 -0.49 42 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 4.59 -0.52 42 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 5.46 -0.54 42 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.37 -0.55 42 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 7.31 -0.71 42 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 8.42 -0.56 54 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 9.36 -0.59 54 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 11.84 -0.59 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.37 -0.56 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.74 -0.69 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.37 -0.56 91 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.87 -0.56 98 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.24 -0.69 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.74 -0.69 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.37 -0.56 119 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.20 -0.08 40 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.31 -0.11 40 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.46 -0.15 41 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.66 -0.19 41 0 40 0
28AUG26 37.00 P 0.00 0.00 0.00 0.92 -0.22 41 0 33 0
28AUG26 38.00 P 1.28 1.28 1.28 1.24 -0.26 41 1 39 0
28AUG26 39.00 P 0.00 0.00 0.00 1.60 -0.32 40 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 2.03 -0.36 40 0 47 0
28AUG26 41.00 P 2.60 2.60 2.60 2.54 -0.39 40 6 76 0
28AUG26 42.00 P 0.00 0.00 0.00 3.11 -0.44 41 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 3.71 -0.44 40 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 4.40 -0.46 40 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 5.13 -0.50 40 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.91 -0.52 40 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 6.74 -0.53 40 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 7.79 -0.49 45 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 8.68 -0.49 46 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 9.50 -0.60 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.86 -0.61 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.37 -0.57 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.82 -0.61 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.37 -0.56 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.87 -0.56 68 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.32 -0.61 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.82 -0.61 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.08 38 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.10 38 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.14 38 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.74 -0.16 38 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.99 -0.18 38 0 20 0
29SEP26 37.00 P 1.37 1.37 1.37 1.29 -0.22 38 6 37 +6
29SEP26 38.00 P 0.00 0.00 0.00 1.61 -0.28 38 0 17 0
29SEP26 39.00 P 0.00 0.00 0.00 2.00 -0.31 38 0 45 0
29SEP26 40.00 P 2.46 2.46 2.46 2.45 -0.35 38 2 45 0
29SEP26 41.00 P 0.00 0.00 0.00 2.96 -0.39 38 0 79 0
29SEP26 42.00 P 0.00 0.00 0.00 3.57 -0.37 38 0 76 0
29SEP26 43.00 P 0.00 0.00 0.00 4.13 -0.40 38 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 4.78 -0.44 37 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.50 -0.45 38 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.25 -0.48 38 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.03 -0.50 38 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 8.04 -0.45 41 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 8.79 -0.56 39 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 9.67 -0.57 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 11.96 -0.59 40 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.37 -0.58 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.82 -0.62 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.37 -0.56 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.87 -0.56 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.32 -0.62 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.82 -0.62 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.37 -0.56 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.82 -0.61 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.32 -0.61 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.82 -0.61 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.28 -0.06 36 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.39 -0.07 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.54 -0.10 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.74 -0.11 37 0 16 0
29OCT26 35.00 P 0.00 0.00 0.00 0.96 -0.15 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.23 -0.19 37 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.53 -0.23 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.89 -0.28 36 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 2.29 -0.32 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.75 -0.35 36 0 67 0
29OCT26 41.00 P 0.00 0.00 0.00 3.27 -0.38 36 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 3.88 -0.37 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.43 -0.37 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.08 -0.39 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.78 -0.41 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.49 -0.45 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.42 -0.30 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.25 -0.44 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.09 -0.44 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.84 -0.57 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.06 -0.64 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.39 -0.60 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 +0.05 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 +0.03 35 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 0.87 +0.03 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 1.14 +0.06 35 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.40 +0.05 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.73 +0.05 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 2.08 +0.03 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.47 +0.01 35 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.89 -0.04 35 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 3.35 -0.05 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.86 -0.09 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.46 +0.02 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.99 -0.08 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.64 -0.08 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.42 -0.20 36 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.13 -0.24 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.88 -0.28 36 0 41 0
30DEC26 48.00 P 8.58 8.58 8.58 8.53 -0.44 35 5 0 -5
30DEC26 49.00 P 0.00 0.00 0.00 9.45 -0.37 37 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.10 -0.45 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.40 -0.42 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 14.39 -0.63 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 16.88 -0.57 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.37 -0.56 39 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 21.87 -0.57 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.36 -0.58 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.84 -0.60 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.37 -0.56 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.84 -0.59 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.13 -0.06 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.40 -0.06 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.67 -0.13 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 2.01 -0.13 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.35 -0.17 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.73 -0.21 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.13 -0.24 35 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.57 -0.27 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.04 -0.29 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.55 -0.31 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.17 -0.30 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.77 -0.31 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.39 -0.33 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.05 -0.35 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.74 -0.36 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.46 -0.36 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.20 -0.37 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.96 -0.38 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.74 -0.30 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.76 -0.46 35 0 0 0
30MAR27 55.00 P 15.00 15.00 15.00 14.85 -0.29 35 1 2 +1
30MAR27 57.50 P 0.00 0.00 0.00 17.12 -0.49 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.39 -0.58 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 21.87 -0.57 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.36 -0.58 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.84 -0.60 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.37 -0.56 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.53 -0.11 35 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.78 -0.13 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.05 -0.27 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.44 -0.21 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.77 -0.24 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.15 -0.34 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.57 -0.31 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.02 -0.27 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.49 -0.29 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.00 -0.29 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.55 -0.29 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.10 -0.31 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.68 -0.33 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.30 -0.34 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.92 -0.37 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.63 -0.34 34 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 9.33 -0.34 34 0 15 0
29JUN27 48.00 P 9.91 9.91 9.91 9.95 -0.44 33 5 5 +5
29JUN27 49.00 P 0.00 0.00 0.00 10.71 -0.42 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.53 -0.36 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.39 -0.46 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.51 -0.39 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.54 -0.50 32 0 0 0
TOTAL PUT 37 7,492 +17
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$ 213.80
10JUL26 165.00 C 0.00 0.00 0.00 49.83 +9.59 236 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 47.33 +9.59 225 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 44.96 +9.72 220 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 42.30 +9.56 202 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 39.85 +9.61 193 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 37.33 +9.59 182 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 34.84 +9.59 171 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 31.33 +8.58 59 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 28.83 +8.56 0 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 26.33 +8.52 0 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 23.83 +8.45 0 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 21.34 +8.31 52 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 18.86 +8.09 53 0 0 0
10JUL26 197.50 C 0.00 0.00 0.00 16.39 +7.72 52 0 15 0
10JUL26 200.00 C 0.00 0.00 0.00 13.98 +7.19 53 0 18 0
10JUL26 205.00 C 8.95 9.75 8.95 9.70 +5.98 60 30 159 0
10JUL26 210.00 C 4.08 6.00 4.08 5.73 +3.96 55 6 734 0
10JUL26 215.00 C 2.40 3.37 2.20 2.88 +2.17 54 449 348 +191
10JUL26 220.00 C 0.60 1.48 0.60 1.19 +0.96 53 42 104 +34
10JUL26 225.00 C 0.28 0.95 0.28 0.40 +0.33 53 45 92 +23
10JUL26 230.00 C 0.26 0.31 0.26 0.11 +0.09 53 2 2 +2
10JUL26 235.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 5 0
10JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 34.84 +9.35 79 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 31.48 +8.39 43 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 29.01 +8.27 42 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 26.57 +8.12 43 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 24.16 +7.91 43 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 21.79 +7.64 43 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 19.49 +7.31 43 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 17.26 +6.91 43 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 15.13 +6.44 43 0 0 0
17JUL26 205.00 C 8.19 8.19 8.19 11.56 +5.72 46 2 0 -2
17JUL26 210.00 C 9.30 9.30 9.30 8.16 +4.36 45 1 1,095 0
17JUL26 215.00 C 3.34 4.26 3.34 5.45 +3.19 44 75 150 +45
17JUL26 220.00 C 2.14 4.43 2.14 3.43 +2.15 43 94 117 +57
17JUL26 225.00 C 2.20 2.94 2.19 2.04 +1.37 43 62 33 +18
17JUL26 230.00 C 0.00 0.00 0.00 1.14 +0.81 43 0 5 0
17JUL26 235.00 C 0.00 0.00 0.00 0.60 +0.45 43 0 0 0
17JUL26 240.00 C 0.60 0.60 0.57 0.29 +0.22 43 13 13 +13
17JUL26 245.00 C 0.00 0.00 0.00 0.14 +0.11 43 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 66.56 +8.35 0 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 64.07 +8.34 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 62.18 +8.94 80 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 59.94 +9.17 82 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 57.29 +8.99 76 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 54.73 +8.86 71 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 51.79 +8.64 55 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 49.85 +8.90 67 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 47.33 +9.21 63 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 44.96 +9.28 62 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 42.30 +9.03 56 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 39.85 +8.97 54 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 37.33 +8.79 50 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 34.84 +8.60 48 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 32.00 +7.99 39 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 29.89 +8.05 42 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 27.35 +7.59 38 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 25.28 +7.52 40 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 23.16 +7.29 41 0 248 0
30JUL26 195.00 C 0.00 0.00 0.00 20.84 +6.75 39 0 363 0
30JUL26 197.50 C 20.00 20.00 20.00 19.37 +6.58 42 10 499 -10
30JUL26 200.00 C 0.00 0.00 0.00 16.91 +6.03 39 0 884 0
30JUL26 205.00 C 14.65 14.65 13.73 13.80 +5.59 41 20 1,025 +14
30JUL26 210.00 C 10.30 12.00 10.30 10.58 +4.60 40 13 382 -1
30JUL26 215.00 C 6.26 9.20 6.26 8.00 +3.79 40 26 688 -5
30JUL26 220.00 C 4.44 7.00 4.00 5.87 +2.89 39 81 1,711 +2
30JUL26 225.00 C 3.30 5.06 2.85 4.18 +2.18 39 160 1,329 +38
30JUL26 230.00 C 2.10 3.80 2.10 2.90 +1.60 39 204 1,397 +120
30JUL26 235.00 C 1.34 2.65 1.34 1.95 +1.13 39 74 572 +55
30JUL26 240.00 C 0.99 1.95 0.99 1.28 +0.78 39 60 216 -15
30JUL26 245.00 C 0.73 0.97 0.73 0.82 +0.52 39 65 126 +28
30JUL26 250.00 C 0.00 0.00 0.00 0.51 +0.33 39 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.31 +0.21 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 65.51 +9.18 62 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 63.21 +9.28 62 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 60.56 +9.02 58 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 58.41 +9.27 59 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 55.15 +8.36 48 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 53.11 +8.67 51 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 50.94 +8.81 52 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 48.51 +9.08 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 45.38 +8.20 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 42.85 +7.84 39 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 41.52 +8.66 47 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 39.19 +8.39 45 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 36.79 +8.02 44 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 35.06 +8.23 45 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 31.99 +7.05 40 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 29.96 +6.82 40 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 28.01 +6.60 40 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 26.12 +6.38 40 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 24.29 +6.10 40 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 22.56 +5.88 40 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 20.87 +5.58 40 0 224 0
28AUG26 205.00 C 15.99 15.99 15.67 18.31 +5.31 41 5 336 0
28AUG26 210.00 C 13.30 13.30 13.30 15.44 +4.80 41 1 219 +1
28AUG26 215.00 C 12.00 13.90 12.00 12.89 +4.19 41 71 188 -9
28AUG26 220.00 C 10.75 10.75 10.75 10.64 +3.60 41 2 247 +2
28AUG26 225.00 C 7.47 8.34 7.47 8.71 +3.05 40 30 215 +13
28AUG26 230.00 C 6.75 7.60 6.75 7.08 +2.63 40 28 511 +28
28AUG26 235.00 C 5.90 5.90 5.90 5.69 +2.18 40 1 139 0
28AUG26 240.00 C 0.00 0.00 0.00 4.50 +1.78 40 0 194 0
28AUG26 245.00 C 3.93 4.13 3.64 3.58 +1.50 40 49 294 +1
28AUG26 250.00 C 3.14 3.83 3.09 2.80 +1.20 40 79 105 +67
28AUG26 255.00 C 2.31 2.89 2.31 2.16 +0.95 40 116 121 +116
29SEP26 147.50 C 0.00 0.00 0.00 68.05 +8.94 53 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 65.86 +9.13 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 63.21 +8.83 50 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 60.56 +8.51 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.41 +8.53 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.61 +8.15 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 53.23 +8.00 42 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 51.04 +8.01 43 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 48.70 +7.84 42 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 47.19 +8.82 45 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 44.99 +8.63 45 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 42.95 +8.60 44 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 40.79 +8.34 44 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 38.72 +8.12 43 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 36.66 +7.91 43 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 33.73 +6.66 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 31.99 +6.60 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 30.19 +6.43 39 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 28.47 +6.20 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 26.75 +5.97 39 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 24.92 +5.56 39 0 161 0
29SEP26 200.00 C 24.10 24.10 24.10 23.43 +5.18 39 1 138 0
29SEP26 205.00 C 0.00 0.00 0.00 19.84 +4.30 37 0 234 0
29SEP26 210.00 C 15.96 17.17 15.96 18.08 +4.62 39 30 341 -20
29SEP26 215.00 C 0.00 0.00 0.00 15.73 +4.36 39 0 142 0
29SEP26 220.00 C 11.00 11.00 11.00 13.69 +4.03 40 1 133 +1
29SEP26 225.00 C 11.58 12.30 10.88 11.77 +3.61 39 64 194 +48
29SEP26 230.00 C 9.00 9.00 9.00 9.98 +3.10 39 6 504 +6
29SEP26 235.00 C 7.25 8.55 7.25 8.50 +2.71 39 14 172 0
29SEP26 240.00 C 0.00 0.00 0.00 7.16 +2.28 39 0 61 0
29SEP26 245.00 C 0.00 0.00 0.00 6.01 +1.96 39 0 63 0
29SEP26 250.00 C 5.08 5.39 5.08 5.03 +1.68 39 30 249 0
29SEP26 255.00 C 0.00 0.00 0.00 4.16 +1.44 39 0 15 0
29SEP26 260.00 C 3.25 3.25 3.25 3.47 +1.23 39 15 21 +15
29SEP26 265.00 C 0.00 0.00 0.00 2.84 +1.10 39 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.35 +0.92 39 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.85 +0.71 39 0 7 0
29SEP26 280.00 C 2.16 2.20 2.16 1.52 +0.59 39 4 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.23 +0.50 39 0 7 0
29SEP26 290.00 C 1.66 1.66 1.66 1.00 +0.41 39 2 30 0
29OCT26 177.50 C 0.00 0.00 0.00 42.28 +8.16 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 40.26 +7.94 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 37.92 +7.26 40 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 36.33 +7.33 40 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 34.51 +7.16 40 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 32.20 +6.32 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 30.35 +5.94 38 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 28.64 +5.70 38 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 27.13 +5.52 38 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 25.74 +5.61 38 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 23.03 +5.15 38 0 27 0
29OCT26 210.00 C 19.07 20.86 19.07 20.49 +4.81 38 30 75 +30
29OCT26 215.00 C 0.00 0.00 0.00 18.12 +4.43 38 0 23 0
29OCT26 220.00 C 0.00 0.00 0.00 16.04 +4.13 38 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 14.11 +3.78 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 12.37 +3.44 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 10.79 +3.08 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 9.33 +2.67 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 8.08 +2.30 38 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 6.94 +2.02 38 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 5.97 +1.80 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 70.32 +8.86 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.07 +8.78 44 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 65.86 +8.70 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 63.77 +8.71 43 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 61.51 +8.49 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.47 +8.49 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 57.31 +8.32 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 55.15 +8.10 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.18 +8.04 41 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 50.87 +7.60 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 48.94 +7.47 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.49 +7.93 40 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 45.32 +7.39 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 42.93 +6.63 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 41.19 +6.53 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 39.41 +6.28 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 37.85 +6.17 38 0 44 0
30DEC26 190.00 C 36.80 36.80 36.80 35.54 +5.30 36 1 33 -1
30DEC26 192.50 C 0.00 0.00 0.00 35.19 +6.40 39 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 33.18 +5.73 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 32.19 +6.00 39 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 30.76 +5.82 39 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 28.02 +5.54 38 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 25.10 +5.02 38 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 23.02 +4.77 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 20.67 +4.24 38 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 18.70 +3.92 38 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 16.99 +3.75 38 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 15.35 +3.43 38 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 13.91 +3.35 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 12.45 +2.93 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 11.15 +2.55 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 10.12 +2.49 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 9.02 +2.22 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 8.02 +2.23 38 0 138 0
30DEC26 270.00 C 7.50 7.50 7.50 7.19 +2.04 38 1 52 +1
30DEC26 275.00 C 0.00 0.00 0.00 6.17 +1.61 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 72.28 +8.40 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.42 +8.55 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 68.11 +8.22 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 66.08 +8.07 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 64.07 +8.06 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 62.10 +7.88 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 60.28 +7.90 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.25 +7.67 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 56.83 +8.07 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.07 +8.02 39 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 53.25 +7.88 39 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 51.49 +7.76 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 49.92 +7.79 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.83 +7.25 38 0 15 0
30MAR27 182.50 C 42.03 42.03 42.03 45.93 +6.86 38 1 15 -1
30MAR27 185.00 C 0.00 0.00 0.00 44.53 +6.32 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 42.65 +5.86 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.86 +6.49 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 39.98 +5.94 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 39.06 +6.25 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 37.51 +5.93 38 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 36.13 +5.77 38 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 33.49 +6.04 38 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 30.86 +5.71 38 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 28.29 +5.17 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 26.17 +4.74 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 24.26 +4.64 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 22.25 +4.20 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.61 +4.03 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 18.94 +3.65 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.40 +3.40 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 16.08 +3.19 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.03 +3.19 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 64.87 +8.10 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 63.13 +8.08 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 61.40 +8.02 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.66 +7.92 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 57.94 +7.81 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 56.27 +7.70 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 54.79 +7.74 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 53.19 +7.63 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 51.64 +7.53 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 50.12 +7.44 38 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 48.63 +7.32 38 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 47.13 +7.15 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.70 +7.01 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.36 +6.93 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 42.94 +6.68 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 41.61 +6.52 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 40.37 +6.45 37 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 37.90 +6.21 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 35.13 +5.44 37 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 32.65 +4.92 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 30.73 +4.96 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 28.81 +4.66 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.00 +4.46 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 25.40 +4.46 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 23.50 +3.97 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 22.09 +3.84 37 0 1 0
29JUN27 250.00 C 18.88 18.88 18.88 20.78 +3.74 37 1 1 +1
29JUN27 255.00 C 0.00 0.00 0.00 19.25 +3.34 37 0 0 0
TOTAL CALL 2,117 27,637 +906
10JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
10JUL26 167.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
10JUL26 180.00 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
10JUL26 182.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 185.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 152 0
10JUL26 187.50 P 0.00 0.00 0.00 0.01 -0.06 65 0 45 0
10JUL26 190.00 P 0.04 0.04 0.04 0.01 -0.13 59 10 87 0
10JUL26 192.50 P 0.00 0.00 0.00 0.01 -0.28 53 0 138 0
10JUL26 195.00 P 0.00 0.00 0.00 0.03 -0.51 54 0 120 0
10JUL26 197.50 P 0.19 0.19 0.19 0.07 -0.89 53 3 60 0
10JUL26 200.00 P 0.23 0.23 0.23 0.15 -1.40 53 9 75 0
10JUL26 205.00 P 1.45 1.74 0.50 0.60 -2.86 53 72 117 -15
10JUL26 210.00 P 3.40 3.40 1.53 1.69 -4.80 51 109 49 +33
10JUL26 215.00 P 5.60 5.60 3.65 3.84 -6.73 50 16 0 0
10JUL26 220.00 P 9.82 9.82 7.55 7.15 -7.84 49 13 10 +10
10JUL26 225.00 P 0.00 0.00 0.00 11.56 -8.28 52 0 0 0
10JUL26 230.00 P 0.00 0.00 0.00 16.28 -8.52 52 0 0 0
10JUL26 235.00 P 0.00 0.00 0.00 21.21 -8.59 53 0 0 0
10JUL26 240.00 P 0.00 0.00 0.00 26.20 -8.60 0 0 0 0
10JUL26 245.00 P 0.00 0.00 0.00 31.20 -8.87 0 0 0 0
10JUL26 250.00 P 0.00 0.00 0.00 36.20 -8.86 0 0 0 0
10JUL26 255.00 P 0.00 0.00 0.00 41.20 -8.78 0 0 0 0
17JUL26 180.00 P 0.06 0.06 0.06 0.03 -0.12 44 5 15 +5
17JUL26 182.50 P 0.20 0.20 0.20 0.05 -0.19 44 1 1 +1
17JUL26 185.00 P 0.00 0.00 0.00 0.08 -0.32 43 0 20 0
17JUL26 187.50 P 0.00 0.00 0.00 0.14 -0.48 43 0 15 0
17JUL26 190.00 P 0.00 0.00 0.00 0.23 -0.70 43 0 4 0
17JUL26 192.50 P 0.51 0.51 0.51 0.36 -0.98 43 1 1 +1
17JUL26 195.00 P 0.88 0.88 0.88 0.56 -1.32 43 15 45 +15
17JUL26 197.50 P 0.00 0.00 0.00 0.82 -1.70 43 0 15 0
17JUL26 200.00 P 1.44 1.44 1.44 1.14 -2.19 42 15 75 -15
17JUL26 205.00 P 3.44 3.44 2.32 2.21 -3.28 42 102 61 +46
17JUL26 210.00 P 5.02 5.15 3.40 3.87 -4.46 42 99 83 +83
17JUL26 215.00 P 0.00 0.00 0.00 6.17 -5.73 41 0 0 0
17JUL26 220.00 P 0.00 0.00 0.00 9.10 -6.79 40 0 0 0
17JUL26 225.00 P 0.00 0.00 0.00 13.10 -7.22 43 0 0 0
17JUL26 230.00 P 0.00 0.00 0.00 17.18 -7.83 43 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 21.65 -8.21 43 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 26.38 -8.43 43 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 31.25 -8.82 43 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 36.79 -8.27 66 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 41.23 -8.75 51 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 898 0
30JUL26 160.00 P 0.07 0.07 0.07 0.01 -0.02 41 5 280 +5
30JUL26 162.50 P 0.00 0.00 0.00 0.01 -0.04 39 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.02 -0.05 39 0 363 0
30JUL26 167.50 P 0.00 0.00 0.00 0.03 -0.08 39 0 282 0
30JUL26 170.00 P 0.25 0.25 0.25 0.05 -0.12 39 1 324 -1
30JUL26 172.50 P 0.30 0.31 0.30 0.08 -0.17 39 2 225 -1
30JUL26 175.00 P 0.36 0.38 0.36 0.12 -0.25 39 42 341 0
30JUL26 177.50 P 0.40 0.40 0.40 0.18 -0.35 39 1 263 +1
30JUL26 180.00 P 0.50 0.50 0.50 0.26 -0.47 39 15 251 -12
30JUL26 182.50 P 0.00 0.00 0.00 0.38 -0.61 39 0 298 0
30JUL26 185.00 P 0.89 0.89 0.72 0.54 -0.80 39 6 541 -4
30JUL26 187.50 P 0.83 0.83 0.83 0.74 -1.03 39 1 245 +1
30JUL26 190.00 P 1.60 1.60 1.17 1.00 -1.27 39 54 485 -17
30JUL26 192.50 P 1.66 1.66 1.41 1.31 -1.60 39 72 376 +38
30JUL26 195.00 P 1.85 1.85 1.85 1.68 -1.96 38 49 310 +48
30JUL26 197.50 P 3.04 3.04 1.97 2.13 -2.32 38 247 434 +216
30JUL26 200.00 P 3.74 3.74 2.50 2.69 -2.63 38 94 398 +35
30JUL26 205.00 P 4.83 4.83 3.90 4.12 -3.43 38 68 330 +26
30JUL26 210.00 P 6.40 6.42 5.60 6.14 -4.26 38 47 124 +31
30JUL26 215.00 P 8.13 8.13 8.13 8.42 -5.26 37 31 31 +31
30JUL26 220.00 P 11.19 11.19 11.19 11.21 -6.16 37 15 15 +15
30JUL26 225.00 P 0.00 0.00 0.00 14.92 -6.49 39 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 18.67 -7.08 38 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 22.76 -7.55 38 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 27.13 -7.91 38 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 31.82 -8.25 40 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 37.06 -8.00 47 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 41.80 -8.18 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 13 0
28AUG26 152.50 P 0.00 0.00 0.00 0.11 -0.13 40 0 60 0
28AUG26 155.00 P 0.43 0.43 0.43 0.16 -0.16 40 1 19 +1
28AUG26 157.50 P 0.00 0.00 0.00 0.20 -0.23 39 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.28 -0.27 40 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 0.36 -0.39 40 0 88 0
28AUG26 165.00 P 0.93 0.93 0.93 0.48 -0.45 40 1 133 -1
28AUG26 167.50 P 0.00 0.00 0.00 0.60 -0.59 40 0 141 0
28AUG26 170.00 P 1.38 1.38 1.38 0.81 -0.65 40 1 68 -1
28AUG26 172.50 P 1.60 1.60 1.60 1.00 -0.82 40 1 168 0
28AUG26 175.00 P 0.00 0.00 0.00 1.26 -0.93 40 0 1,367 0
28AUG26 177.50 P 0.00 0.00 0.00 1.53 -1.13 40 0 167 0
28AUG26 180.00 P 2.25 2.25 2.22 1.90 -1.27 40 48 420 +48
28AUG26 182.50 P 2.79 2.79 2.45 2.27 -1.50 40 16 224 +15
28AUG26 185.00 P 3.20 3.20 2.92 2.74 -1.69 40 4 142 0
28AUG26 187.50 P 3.97 3.97 3.97 3.25 -1.90 40 1 208 +1
28AUG26 190.00 P 3.74 3.74 3.74 3.77 -2.14 40 15 331 +15
28AUG26 192.50 P 4.24 4.29 4.24 4.33 -2.42 39 30 306 0
28AUG26 195.00 P 5.85 5.85 4.88 4.98 -2.67 39 16 402 +1
28AUG26 197.50 P 5.60 5.65 5.60 5.71 -2.94 39 17 375 +2
28AUG26 200.00 P 6.39 6.39 6.39 6.51 -3.23 39 15 645 0
28AUG26 205.00 P 8.20 8.20 8.20 8.36 -3.57 39 1 211 +1
28AUG26 210.00 P 10.54 10.54 10.54 10.56 -4.36 39 1 171 +1
28AUG26 215.00 P 12.58 13.03 12.58 13.04 -4.96 38 60 90 +60
28AUG26 220.00 P 15.89 15.89 15.89 15.79 -5.74 38 15 15 +15
28AUG26 225.00 P 0.00 0.00 0.00 19.00 -6.15 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 22.91 -6.09 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 26.33 -6.77 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 30.45 -6.90 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 34.95 -6.74 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 39.20 -6.99 42 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 42.86 -7.72 38 0 0 0
29SEP26 147.50 P 0.60 0.60 0.60 0.27 -0.23 39 15 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.35 -0.27 39 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 0.44 -0.34 39 0 158 0
29SEP26 155.00 P 1.05 1.05 1.05 0.56 -0.41 39 3 110 +3
29SEP26 157.50 P 0.00 0.00 0.00 0.69 -0.48 39 0 33 0
29SEP26 160.00 P 1.57 1.57 1.57 0.86 -0.57 39 1 116 +1
29SEP26 162.50 P 0.00 0.00 0.00 1.04 -0.66 38 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.26 -0.79 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.53 -0.89 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 1.80 -1.03 39 0 776 0
29SEP26 172.50 P 0.00 0.00 0.00 2.16 -1.17 39 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 2.53 -1.41 39 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 2.94 -1.59 39 0 118 0
29SEP26 180.00 P 3.92 3.92 3.92 3.54 -1.65 39 1 865 -1
29SEP26 182.50 P 0.00 0.00 0.00 4.01 -1.80 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 4.57 -1.95 39 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 5.15 -2.28 38 0 136 0
29SEP26 190.00 P 0.00 0.00 0.00 5.83 -2.47 39 0 218 0
29SEP26 192.50 P 0.00 0.00 0.00 6.55 -2.76 38 0 147 0
29SEP26 195.00 P 0.00 0.00 0.00 7.33 -3.00 38 0 175 0
29SEP26 197.50 P 0.00 0.00 0.00 8.19 -3.17 38 0 198 0
29SEP26 200.00 P 0.00 0.00 0.00 9.11 -3.42 38 0 682 0
29SEP26 205.00 P 11.87 11.87 11.87 11.14 -3.92 38 1 117 +1
29SEP26 210.00 P 0.00 0.00 0.00 13.43 -4.39 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 16.06 -4.64 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 18.88 -5.23 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 22.02 -5.64 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 24.76 -6.56 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 29.96 -5.24 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 33.74 -5.83 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.74 -5.87 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 41.86 -6.07 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 46.17 -6.19 43 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 50.59 -6.36 44 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 55.13 -6.39 45 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 59.63 -6.52 45 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 62.76 -8.13 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 68.33 -7.24 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 72.54 -7.87 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 77.25 -8.00 42 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 4.15 -1.71 38 0 5 0
29OCT26 180.00 P 0.00 0.00 0.00 4.82 -1.69 38 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 5.34 -1.93 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 5.94 -2.23 37 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 6.63 -2.51 38 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 7.39 -2.60 37 0 22 0
29OCT26 192.50 P 0.00 0.00 0.00 8.19 -2.81 37 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 9.00 -3.12 37 0 30 0
29OCT26 197.50 P 0.00 0.00 0.00 9.92 -3.23 37 0 30 0
29OCT26 200.00 P 10.85 10.85 10.80 10.89 -3.46 37 6 43 +5
29OCT26 205.00 P 0.00 0.00 0.00 13.03 -3.86 37 0 60 0
29OCT26 210.00 P 15.35 15.35 15.35 15.41 -4.27 37 15 30 +15
29OCT26 215.00 P 0.00 0.00 0.00 18.03 -4.67 37 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 20.80 -5.15 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 23.91 -5.44 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 27.21 -5.72 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 30.96 -5.97 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 34.61 -6.26 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 38.50 -6.53 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 42.50 -6.75 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 47.05 -6.52 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.56 -0.61 38 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 1.83 -0.68 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 2.10 -0.79 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.39 -0.88 38 0 84 0
30DEC26 157.50 P 3.78 3.78 3.55 2.85 -0.85 38 3 19 +1
30DEC26 160.00 P 0.00 0.00 0.00 3.15 -1.06 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 3.53 -1.19 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 4.00 -1.24 38 0 125 0
30DEC26 167.50 P 4.80 5.05 4.80 4.51 -1.39 38 4 222 +3
30DEC26 170.00 P 0.00 0.00 0.00 5.02 -1.54 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 5.56 -1.67 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 6.22 -1.98 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 6.89 -2.17 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 7.55 -2.26 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 8.47 -2.32 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 9.40 -2.33 38 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 10.16 -2.58 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 11.04 -2.68 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 11.84 -2.94 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 12.88 -3.04 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 13.85 -3.24 38 0 23 0
30DEC26 200.00 P 15.00 15.00 14.90 14.90 -3.47 38 2 591 -1
30DEC26 205.00 P 0.00 0.00 0.00 17.23 -3.66 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 19.61 -4.08 38 0 54 0
30DEC26 215.00 P 22.98 22.98 22.98 22.23 -4.44 38 4 117 -4
30DEC26 220.00 P 0.00 0.00 0.00 25.01 -4.90 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 28.11 -5.18 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.31 -5.49 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 34.66 -5.74 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 37.92 -6.27 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 41.57 -6.57 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 45.28 -6.81 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 49.12 -7.09 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 53.05 -7.14 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 57.63 -6.92 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 61.95 -7.15 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 66.31 -7.03 39 0 30 0
30MAR27 147.50 P 4.40 4.40 4.40 3.33 -0.75 38 3 49 +3
30MAR27 150.00 P 4.80 4.80 4.80 3.62 -1.11 38 8 17 +2
30MAR27 152.50 P 0.00 0.00 0.00 4.14 -0.98 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 4.60 -1.04 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.14 -1.04 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 5.68 -1.17 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 6.21 -1.31 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 6.81 -1.39 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 7.51 -1.37 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 8.20 -1.51 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 8.90 -1.66 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 9.61 -2.14 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 10.47 -2.16 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.35 -2.23 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 12.22 -2.43 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 13.10 -2.62 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 14.04 -2.75 38 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 15.11 -2.77 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 16.18 -2.88 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 17.26 -3.07 38 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 18.33 -3.28 38 0 45 0
30MAR27 200.00 P 19.50 19.50 19.50 19.47 -3.32 38 1 22 +1
30MAR27 205.00 P 0.00 0.00 0.00 22.02 -3.52 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 24.51 -3.91 38 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 27.13 -4.26 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 29.89 -4.59 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 32.92 -4.84 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 36.05 -5.07 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 39.30 -5.18 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 42.49 -5.60 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 45.90 -6.16 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 49.30 -6.58 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.99 -6.79 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.03 -1.46 38 0 12 0
29JUN27 162.50 P 0.00 0.00 0.00 8.73 -1.48 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.44 -1.63 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 10.15 -1.80 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 10.89 -1.95 38 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 11.78 -1.95 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 12.66 -1.97 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 13.55 -2.12 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.44 -2.31 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.34 -2.49 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 16.39 -2.53 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 17.47 -2.54 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 18.55 -2.61 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 19.64 -2.81 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 20.73 -3.00 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 21.85 -3.17 38 0 104 0
29JUN27 200.00 P 23.25 23.25 23.25 23.14 -3.18 38 1 102 +1
29JUN27 205.00 P 0.00 0.00 0.00 25.71 -3.29 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 28.23 -3.75 39 0 30 0
29JUN27 215.00 P 31.40 31.40 31.40 30.97 -4.01 39 3 18 +3
29JUN27 220.00 P 0.00 0.00 0.00 33.83 -4.19 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 36.80 -4.50 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 39.92 -4.87 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 43.13 -4.89 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 46.36 -5.40 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 49.77 -5.63 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 53.28 -5.84 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 56.91 -6.02 39 0 0 0
TOTAL PUT 1,534 25,186 +767
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$ 6.56
30JUL26 4.60 C 0.00 0.00 0.00 1.98 +0.14 76 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.77 +0.12 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.69 +0.13 72 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.60 +0.13 74 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.37 +0.13 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.11 +0.09 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.92 +0.12 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.72 +0.08 59 0 46 0
30JUL26 6.25 C 0.41 0.53 0.41 0.53 +0.06 55 7 171 +3
30JUL26 6.50 C 0.00 0.00 0.00 0.38 +0.05 53 0 136 0
30JUL26 6.75 C 0.22 0.22 0.22 0.26 +0.02 52 2 40 +2
30JUL26 7.00 C 0.13 0.15 0.13 0.18 +0.02 53 11 112 +11
30JUL26 7.25 C 0.06 0.09 0.06 0.12 +0.01 53 17 124 +10
30JUL26 7.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.01 54 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 54 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 55 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 120 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 2.04 +0.12 71 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.93 +0.09 65 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.83 +0.08 61 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.78 +0.12 71 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.69 +0.11 69 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.47 +0.11 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.26 +0.09 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.07 +0.10 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.90 +0.09 60 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 +0.07 57 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.58 +0.05 55 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.47 +0.04 55 0 135 0
28AUG26 7.00 C 0.30 0.30 0.30 0.38 +0.04 55 2 62 +2
28AUG26 7.25 C 0.21 0.22 0.21 0.30 +0.03 55 4 221 +4
28AUG26 7.50 C 0.16 0.16 0.16 0.24 +0.03 56 3 113 +3
28AUG26 7.75 C 0.00 0.00 0.00 0.19 +0.02 56 0 95 0
28AUG26 8.00 C 0.09 0.09 0.09 0.15 +0.02 56 2 95 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 +0.01 55 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 +0.01 57 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 +0.01 57 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 +0.01 56 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 +0.12 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.04 +0.11 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.10 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 +0.10 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.78 +0.09 66 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.58 +0.09 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 +0.10 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 +0.11 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.07 58 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 +0.06 57 0 135 0
29SEP26 6.50 C 0.72 0.72 0.72 0.76 +0.04 57 15 92 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.03 57 0 150 0
29SEP26 7.00 C 0.49 0.49 0.49 0.56 +0.03 57 15 106 0
29SEP26 7.25 C 0.40 0.40 0.40 0.48 +0.03 58 2 50 -2
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.02 58 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.02 58 0 113 0
29SEP26 8.00 C 0.21 0.21 0.20 0.29 +0.01 58 2 78 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.01 58 0 23 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.01 58 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 0.00 58 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 0.00 58 0 155 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 0.00 58 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 58 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 58 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 59 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 58 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.18 +0.11 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.10 +0.11 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.02 +0.11 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.94 +0.11 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.86 +0.10 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.67 +0.10 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.50 +0.11 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.33 +0.11 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.15 +0.07 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.01 +0.07 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.88 +0.05 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.78 +0.05 57 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.68 +0.03 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.60 +0.03 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.52 +0.02 57 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.46 +0.03 58 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 +0.02 58 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.35 +0.02 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.30 +0.01 58 0 5 0
29OCT26 8.75 C 0.00 0.00 0.00 0.26 +0.01 58 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.25 +0.08 59 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.11 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.09 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 +0.08 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 +0.10 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 +0.09 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.08 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 +0.09 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 +0.06 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 +0.06 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.05 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 +0.05 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 +0.05 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 +0.04 58 0 36 0
30DEC26 7.50 C 0.60 0.60 0.60 0.75 +0.03 58 1 16 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.03 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.03 58 0 24 0
30DEC26 8.25 C 0.42 0.42 0.42 0.56 +0.03 58 2 116 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.03 59 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 +0.02 59 0 18 0
30DEC26 9.00 C 0.30 0.30 0.30 0.41 +0.02 58 8 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.01 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.02 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.02 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 +0.02 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 +0.02 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 0.00 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 +0.01 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 60 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 60 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 60 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 59 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 57 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.40 +0.12 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.32 +0.09 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.26 +0.10 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.19 +0.10 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 +0.10 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.06 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 +0.06 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.69 +0.06 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 +0.05 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 +0.05 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.35 +0.04 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 +0.04 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.17 +0.04 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.08 +0.03 57 0 0 0
30MAR27 7.50 C 0.85 0.85 0.85 1.01 +0.03 58 3 3 +3
30MAR27 7.75 C 0.00 0.00 0.00 0.93 +0.02 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 +0.03 58 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 +0.02 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 +0.01 58 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 +0.02 58 0 25 0
30MAR27 9.00 C 0.48 0.48 0.48 0.64 +0.01 58 1 74 +1
30MAR27 9.25 C 0.00 0.00 0.00 0.60 +0.02 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 +0.01 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 +0.01 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 +0.01 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 +0.01 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 0.00 58 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.01 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 0.00 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 0.00 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 0.00 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 59 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 58 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 0.00 59 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.49 +0.09 54 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.43 +0.08 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.37 +0.08 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.32 +0.09 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 +0.08 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.13 +0.08 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 +0.08 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.88 +0.07 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.77 +0.07 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.66 +0.06 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.56 +0.06 57 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.47 +0.06 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.38 +0.06 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 +0.06 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.22 +0.05 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.15 +0.05 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.08 +0.05 58 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 1.01 +0.04 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 +0.04 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.90 +0.04 58 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.85 +0.04 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.80 +0.04 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 +0.03 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.71 +0.03 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.67 +0.03 58 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 +0.02 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 +0.03 58 0 45 0
TOTAL CALL 97 15,461 +56
30JUL26 4.60 P 0.03 0.03 0.03 0.01 0.00 74 9 30 +9
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 70 0
30JUL26 5.75 P 0.13 0.13 0.13 0.07 -0.04 54 15 329 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.13 -0.05 55 0 312 0
30JUL26 6.25 P 0.26 0.26 0.26 0.21 -0.07 55 40 339 -40
30JUL26 6.50 P 0.00 0.00 0.00 0.32 -0.09 55 1 421 0
30JUL26 6.75 P 0.58 0.58 0.52 0.45 -0.11 54 2 251 0
30JUL26 7.00 P 0.00 0.00 0.00 0.60 -0.11 51 80 730 0
30JUL26 7.25 P 0.88 0.88 0.88 0.79 -0.15 51 1 167 0
30JUL26 7.50 P 0.00 0.00 0.00 1.00 -0.14 52 0 510 0
30JUL26 7.75 P 0.00 0.00 0.00 1.26 -0.11 62 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.47 -0.14 58 0 409 0
30JUL26 8.25 P 0.00 0.00 0.00 1.74 -0.12 71 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.95 -0.15 60 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 2.23 -0.12 81 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.48 -0.12 86 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.75 -0.10 100 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.95 -0.15 80 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.19 -0.16 0 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.44 -0.16 0 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.94 -0.15 0 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.44 -0.15 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.45 -0.14 120 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.94 -0.15 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.44 -0.15 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.94 -0.15 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.45 -0.14 145 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 -0.01 55 0 206 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 -0.01 57 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 -0.01 58 0 10 0
28AUG26 4.90 P 0.14 0.14 0.14 0.05 -0.01 58 10 34 +10
28AUG26 5.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.10 -0.02 58 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 -0.03 58 0 305 0
28AUG26 5.75 P 0.31 0.31 0.31 0.21 -0.04 57 20 155 +20
28AUG26 6.00 P 0.00 0.00 0.00 0.30 -0.05 58 0 220 0
28AUG26 6.25 P 0.00 0.00 0.00 0.40 -0.06 57 1 117 +1
28AUG26 6.50 P 0.00 0.00 0.00 0.53 -0.06 58 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.65 -0.07 56 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.80 -0.10 56 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.99 -0.08 58 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.20 -0.07 61 0 187 0
28AUG26 7.75 P 0.00 0.00 0.00 1.34 -0.13 54 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.55 -0.14 54 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.77 -0.16 54 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.01 -0.14 58 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.27 -0.12 64 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.50 -0.13 64 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.75 -0.13 68 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.99 -0.13 69 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.24 -0.14 73 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.46 -0.16 67 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.99 -0.12 83 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.45 -0.16 74 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.98 -0.12 92 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.48 -0.12 97 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.98 -0.11 102 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.44 -0.15 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.94 -0.15 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.45 -0.14 102 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 59 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 1,404 0
29SEP26 5.25 P 0.38 0.38 0.35 0.20 -0.04 60 79 2,579 0
29SEP26 5.50 P 0.41 0.41 0.41 0.27 -0.05 60 30 221 +30
29SEP26 5.75 P 0.47 0.47 0.47 0.36 -0.05 60 30 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 -0.06 60 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 -0.08 60 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 -0.08 60 0 337 0
29SEP26 6.75 P 0.89 0.89 0.89 0.85 -0.08 61 3 197 -3
29SEP26 7.00 P 0.00 0.00 0.00 0.99 -0.09 60 0 127 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.10 59 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 -0.07 61 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.49 -0.12 58 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.68 -0.13 57 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 -0.13 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 -0.13 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.35 -0.11 62 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 -0.14 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.77 -0.16 58 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 -0.11 67 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 -0.12 68 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.49 -0.16 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.01 -0.13 71 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 -0.16 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.98 -0.15 75 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.48 -0.14 79 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.98 -0.14 83 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.44 -0.17 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.94 -0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.45 -0.15 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.94 -0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.44 -0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.94 -0.15 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.44 -0.15 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.16 -0.03 59 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.21 -0.03 59 0 20 0
29OCT26 5.25 P 0.00 0.00 0.00 0.28 -0.04 59 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.36 -0.05 59 0 100 0
29OCT26 5.75 P 0.00 0.00 0.00 0.45 -0.06 59 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.56 -0.06 59 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.68 -0.07 60 80 80 +80
29OCT26 6.50 P 0.00 0.00 0.00 0.82 -0.07 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 -0.08 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.12 -0.08 61 0 9 0
29OCT26 7.25 P 0.00 0.00 0.00 1.29 -0.08 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.46 -0.09 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 -0.10 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.82 -0.10 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.02 -0.10 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.20 -0.12 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.41 -0.12 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.02 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.03 60 0 9,004 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.03 60 0 224 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.03 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.04 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.04 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.04 61 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.05 61 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.06 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 -0.07 61 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 -0.07 61 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.07 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.07 62 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.08 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.08 62 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 -0.09 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 -0.09 63 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 -0.12 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.11 63 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 -0.10 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 -0.12 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.04 -0.10 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.26 -0.10 64 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.49 -0.09 65 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.71 -0.08 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 -0.09 67 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.59 -0.14 64 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.06 -0.14 65 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.55 -0.14 68 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.03 -0.14 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.50 -0.16 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.99 -0.11 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.48 -0.14 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.97 -0.15 71 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.46 -0.16 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.96 -0.15 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.44 -0.16 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 -0.04 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.04 60 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.05 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.05 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 -0.05 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.06 60 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.06 60 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.06 60 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 -0.07 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.07 61 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 -0.07 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.40 -0.08 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.56 -0.08 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 -0.09 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 -0.09 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 -0.10 62 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 -0.10 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 -0.10 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 -0.10 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.84 -0.10 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.04 -0.09 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.25 -0.09 64 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.45 -0.09 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.66 -0.10 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.88 -0.09 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.31 -0.10 65 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.76 -0.09 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.22 -0.10 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.69 -0.10 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.16 -0.10 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.63 -0.10 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.07 -0.13 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.55 -0.12 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.03 -0.14 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.50 -0.14 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.98 -0.15 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.49 -0.04 59 0 30 0
29JUN27 4.70 P 0.00 0.00 0.00 0.53 -0.04 59 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 -0.04 59 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 -0.03 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.03 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.05 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.05 60 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.00 -0.05 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.14 -0.05 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 -0.05 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 -0.06 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.06 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 -0.07 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.90 -0.07 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.08 -0.07 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.26 -0.07 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 -0.07 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.62 -0.08 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.81 -0.09 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.01 -0.08 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.21 -0.08 63 0 0 0
29JUN27 9.25 P 3.43 3.43 3.43 3.41 -0.09 63 20 20 +20
29JUN27 9.50 P 0.00 0.00 0.00 3.61 -0.10 63 0 0 0
29JUN27 9.75 P 3.83 3.83 3.83 3.83 -0.09 64 20 20 +20
29JUN27 10.00 P 0.00 0.00 0.00 4.03 -0.10 63 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.46 -0.09 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.89 -0.10 64 0 27 0
TOTAL PUT 441 38,292 +162
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$ 38.56
30JUL26 26.00 C 0.00 0.00 0.00 12.66 +0.85 80 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.69 +0.88 79 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.69 +0.86 72 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.67 +0.83 61 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.68 +0.72 56 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.64 +0.78 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.67 +0.77 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.73 +0.75 42 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.83 +0.71 42 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.99 +0.67 43 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.22 +0.61 43 0 167 0
30JUL26 37.00 C 2.38 2.38 2.38 2.53 +0.47 42 15 96 +5
30JUL26 38.00 C 1.55 1.68 1.55 1.91 +0.38 42 50 116 +4
30JUL26 39.00 C 0.00 0.00 0.00 1.45 +0.34 42 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 1.06 +0.28 43 0 67 0
30JUL26 41.00 C 0.74 0.75 0.74 0.77 +0.24 43 24 137 +19
30JUL26 42.00 C 0.41 0.41 0.41 0.53 +0.18 43 15 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.36 +0.13 43 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.23 +0.09 43 0 137 0
30JUL26 45.00 C 0.24 0.24 0.24 0.15 +0.06 43 15 66 -8
30JUL26 46.00 C 0.16 0.16 0.16 0.10 +0.04 43 15 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.73 +0.82 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.74 +0.80 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.76 +0.86 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.85 +0.83 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.90 +0.89 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.69 +0.52 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.16 +0.92 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.13 +0.71 41 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 5.33 +0.68 41 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.58 +0.63 41 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.90 +0.59 41 0 106 0
28AUG26 37.00 C 2.84 2.86 2.84 3.28 +0.46 41 30 111 +22
28AUG26 38.00 C 2.33 2.70 2.33 2.71 +0.41 41 60 104 +60
28AUG26 39.00 C 1.91 2.19 1.91 2.24 +0.37 41 30 46 +15
28AUG26 40.00 C 1.60 1.60 1.54 1.84 +0.35 41 19 109 +4
28AUG26 41.00 C 1.30 1.30 1.30 1.51 +0.33 41 15 165 0
28AUG26 42.00 C 0.00 0.00 0.00 1.22 +0.30 42 0 60 0
28AUG26 43.00 C 0.87 0.95 0.87 0.96 +0.25 41 100 124 -85
28AUG26 44.00 C 0.00 0.00 0.00 0.75 +0.20 41 0 65 0
28AUG26 45.00 C 0.63 0.63 0.63 0.58 +0.17 41 30 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.45 +0.14 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.34 +0.11 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.26 +0.09 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 +0.03 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.73 +0.74 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.03 +0.92 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.00 +0.89 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.85 +0.58 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.97 +0.59 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.31 +0.84 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.35 +0.68 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.59 +0.67 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.77 +0.56 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.16 +0.60 41 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.39 +0.32 39 0 64 0
29SEP26 37.00 C 3.63 3.63 3.63 3.92 +0.39 40 7 131 0
29SEP26 38.00 C 3.30 3.30 3.30 3.37 +0.34 40 11 48 +11
29SEP26 39.00 C 0.00 0.00 0.00 2.91 +0.36 40 0 75 0
29SEP26 40.00 C 2.21 2.21 2.21 2.47 +0.28 40 8 67 +8
29SEP26 41.00 C 0.00 0.00 0.00 2.15 +0.31 41 0 83 0
29SEP26 42.00 C 0.00 0.00 0.00 1.83 +0.29 41 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.58 +0.29 42 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 +0.25 41 0 30 0
29SEP26 45.00 C 1.22 1.22 1.22 1.10 +0.22 41 15 46 +15
29SEP26 46.00 C 0.00 0.00 0.00 0.91 +0.19 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.73 +0.16 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.60 +0.13 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 +0.11 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 +0.09 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 +0.07 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.03 +0.74 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.02 +0.69 39 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.15 +0.62 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.29 +0.60 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.49 +0.60 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.71 +0.58 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.99 +0.59 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.30 +0.56 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.76 +0.63 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.16 +0.60 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.61 +0.58 43 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.10 +0.54 42 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.63 +0.51 42 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 3.21 +0.48 42 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.82 +0.43 42 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.48 +0.41 42 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 2.17 +0.37 42 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.89 +0.34 42 0 15 0
29OCT26 45.00 C 1.48 1.48 1.48 1.65 +0.32 43 12 12 +12
29OCT26 46.00 C 1.37 1.37 1.37 1.43 +0.28 43 14 14 +14
29OCT26 47.00 C 0.00 0.00 0.00 1.24 +0.26 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.27 +0.89 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.39 +0.87 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.54 +0.86 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.73 +0.85 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.93 +0.83 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.19 +0.83 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.26 +0.60 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.58 +0.67 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.94 +0.64 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.25 +0.54 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.73 +0.54 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.22 +0.54 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.71 +0.48 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.28 +0.48 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.86 +0.37 41 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.43 +0.27 41 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.21 +0.39 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.36 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.61 +0.36 42 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.32 +0.31 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 +0.30 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.87 +0.29 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 +0.24 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 +0.19 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.28 +0.18 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.96 +0.18 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.71 +0.12 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 +0.09 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.08 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.07 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.79 +0.84 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.98 +0.82 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.20 +0.80 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.44 +0.78 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.71 +0.76 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.01 +0.74 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.35 +0.73 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.68 +0.68 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.12 +0.70 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.54 +0.67 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.02 +0.67 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.33 +0.57 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.99 +0.54 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.57 +0.53 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.16 +0.63 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.78 +0.46 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.44 +0.46 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.10 +0.46 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.76 +0.39 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.49 +0.39 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.23 +0.40 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 +0.35 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.73 +0.33 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.52 +0.33 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.32 +0.32 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.88 +0.26 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 +0.21 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.23 +0.20 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 +0.16 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.79 +0.13 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.32 +0.84 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.57 +0.83 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.81 +0.79 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.12 +0.79 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.43 +0.77 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.79 +0.77 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.10 +0.69 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.49 +0.66 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.91 +0.63 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.21 +0.30 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.82 +0.40 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.34 +0.39 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.88 +0.38 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.44 +0.36 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.04 +0.35 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.66 +0.35 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.31 +0.32 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.98 +0.33 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.67 +0.31 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.38 +0.30 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.11 +0.28 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.87 +0.25 42 0 0 0
TOTAL CALL 485 5,255 +96
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 59 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 0.21 -0.09 43 0 47 0
30JUL26 35.00 P 0.43 0.43 0.43 0.38 -0.11 43 1 32 -1
30JUL26 36.00 P 0.68 0.68 0.68 0.59 -0.18 42 1 77 0
30JUL26 37.00 P 1.08 1.08 0.83 0.89 -0.24 42 2 153 0
30JUL26 38.00 P 0.00 0.00 0.00 1.29 -0.32 42 0 90 0
30JUL26 39.00 P 2.16 2.16 2.16 1.83 -0.35 42 15 86 +15
30JUL26 40.00 P 0.00 0.00 0.00 2.43 -0.50 42 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 3.12 -0.57 42 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 3.89 -0.63 42 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.73 -0.67 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.78 -0.55 51 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.53 -0.73 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.51 -0.74 45 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.53 -0.71 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.45 -0.79 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.58 -0.67 64 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.45 -0.80 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.94 -0.81 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.44 -0.81 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.94 -0.81 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.69 -0.56 113 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.94 -0.81 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 45 0
28AUG26 31.00 P 0.32 0.32 0.32 0.18 -0.05 41 24 24 +24
28AUG26 32.00 P 0.40 0.44 0.36 0.29 -0.07 41 45 51 +26
28AUG26 33.00 P 0.00 0.00 0.00 0.44 -0.10 41 0 68 0
28AUG26 34.00 P 0.65 0.65 0.65 0.64 -0.14 41 3 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.91 -0.12 42 0 60 0
28AUG26 36.00 P 0.00 0.00 0.00 1.22 -0.16 41 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 1.59 -0.20 41 0 180 0
28AUG26 38.00 P 2.22 2.22 2.07 2.03 -0.25 41 22 156 0
28AUG26 39.00 P 0.00 0.00 0.00 2.56 -0.29 41 0 165 0
28AUG26 40.00 P 3.26 3.26 3.26 3.17 -0.37 42 15 75 -15
28AUG26 41.00 P 0.00 0.00 0.00 3.77 -0.47 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.61 -0.39 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.23 -0.56 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.21 -0.42 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.05 -0.60 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.98 -0.56 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.73 -0.81 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.54 -0.94 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.84 -0.59 54 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.57 -0.74 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.96 -0.80 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.44 -0.90 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.94 -0.90 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 -0.08 41 0 16 0
29SEP26 32.00 P 0.73 0.73 0.73 0.62 -0.10 41 15 30 +15
29SEP26 33.00 P 0.00 0.00 0.00 0.83 -0.13 41 0 40 0
29SEP26 34.00 P 1.25 1.25 1.25 1.10 -0.13 41 15 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.42 -0.13 41 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.77 -0.16 41 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 2.17 -0.24 41 0 47 0
29SEP26 38.00 P 2.79 2.79 2.79 2.64 -0.21 41 15 55 +8
29SEP26 39.00 P 0.00 0.00 0.00 3.18 -0.29 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.36 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.35 -0.44 41 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.01 -0.49 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.90 -0.36 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.68 -0.56 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.38 -0.61 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.19 -0.66 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.11 -0.69 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.02 -0.68 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.93 -0.61 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.75 -0.71 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.28 -0.55 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.68 -0.66 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.04 -0.80 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.69 -0.65 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.10 -0.74 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.61 -0.73 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.11 -0.73 72 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.44 -0.90 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.11 -0.73 79 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.59 -0.05 43 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.78 -0.07 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.00 -0.10 43 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.27 -0.09 43 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.56 -0.10 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.87 -0.14 42 0 36 0
29OCT26 36.00 P 0.00 0.00 0.00 2.25 -0.18 42 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.69 -0.27 42 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 3.23 -0.25 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.74 -0.31 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.32 -0.33 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.94 -0.41 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.59 -0.40 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.31 -0.57 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.97 -0.68 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.73 -0.65 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.53 -0.66 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.34 -0.77 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 -0.06 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.85 -0.09 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.06 -0.12 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.33 -0.12 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 -0.17 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.96 -0.15 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.33 -0.14 42 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.72 -0.15 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 3.13 -0.18 42 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.61 -0.19 42 0 41 0
30DEC26 38.00 P 4.33 4.33 4.33 4.11 -0.22 42 6 6 +6
30DEC26 39.00 P 0.00 0.00 0.00 4.66 -0.24 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.25 -0.41 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.83 -0.44 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.45 -0.51 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.13 -0.62 41 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.85 -0.65 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.60 -0.67 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.37 -0.70 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.16 -0.73 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.02 -0.69 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.79 -0.77 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.64 -0.65 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.82 -0.80 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.07 -0.77 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.37 -0.79 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.70 -0.81 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.10 -0.80 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.61 -0.75 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.11 -0.73 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.58 -0.76 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.11 -0.73 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 -0.07 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.20 -0.07 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 -0.10 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 -0.10 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.06 -0.13 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.40 -0.12 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.75 -0.13 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.13 -0.14 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.54 -0.15 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.99 -0.17 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.47 -0.19 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.98 -0.22 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.53 -0.24 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.25 -0.43 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.87 -0.28 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.29 -0.49 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.01 -0.52 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.65 -0.60 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.58 -0.41 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.32 -0.44 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.09 -0.45 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.65 -0.68 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.68 -0.46 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.24 -0.72 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.40 -0.68 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.46 -0.80 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.69 -0.75 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.98 -0.78 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.31 -0.78 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.20 -0.09 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.43 -0.12 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.71 -0.13 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.01 -0.13 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.34 -0.17 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.70 -0.18 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.07 -0.22 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.51 -0.19 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.96 -0.17 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.41 -0.17 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.87 -0.18 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.37 -0.20 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.89 -0.22 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.44 -0.24 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.03 -0.24 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.64 -0.26 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.27 -0.27 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.94 -0.43 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.69 -0.38 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.46 -0.33 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.92 -0.61 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.94 -0.34 44 0 0 0
TOTAL PUT 179 4,169 +78
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$ 53.85
10JUL26 38.00 C 0.00 0.00 0.00 15.89 +1.53 213 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 15.06 +1.66 269 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 14.09 +1.72 259 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 13.12 +1.81 248 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 11.93 +1.60 178 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 10.96 +1.56 174 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 9.94 +1.61 153 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 8.85 +1.46 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 8.07 +1.74 153 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 6.97 +1.59 118 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 5.89 +1.44 81 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 5.05 +1.72 101 0 0 0
10JUL26 50.00 C 3.99 4.08 3.99 3.96 +1.58 71 46 46 +46
10JUL26 52.50 C 1.62 1.70 1.55 1.61 +1.06 47 89 696 0
10JUL26 55.00 C 0.12 0.30 0.12 0.17 +0.07 35 259 488 +15
10JUL26 57.50 C 0.00 0.00 0.00 0.06 +0.03 56 0 57 0
10JUL26 60.00 C 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.02 97 0 90 0
10JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 112 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 15.06 +1.66 124 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 14.09 +1.72 119 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 13.12 +1.79 114 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 11.93 +1.60 79 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 10.96 +1.56 78 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 9.94 +1.60 68 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 8.91 +1.52 54 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 8.07 +1.72 70 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 6.97 +1.59 52 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 5.91 +1.46 36 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 5.05 +1.57 46 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 4.08 +1.47 40 0 0 0
17JUL26 52.50 C 1.45 2.08 1.45 1.95 +0.99 33 60 61 -1
17JUL26 55.00 C 0.44 0.75 0.44 0.62 +0.29 31 200 237 +103
17JUL26 57.50 C 0.19 0.19 0.19 0.16 +0.03 33 12 27 +12
17JUL26 60.00 C 0.05 0.06 0.05 0.04 -0.02 36 60 120 +60
17JUL26 62.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 23.91 +1.55 85 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.88 +1.52 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.92 +1.55 82 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.99 +1.63 98 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.88 +1.52 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.92 +1.55 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 18.00 +1.63 84 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.89 +1.52 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.89 +1.52 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 15.06 +1.66 75 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 14.09 +1.70 73 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 13.12 +1.76 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.94 +1.54 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.96 +1.56 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.07 +1.67 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.99 +1.56 39 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 8.07 +1.61 42 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 7.00 +1.48 32 0 6 0
30JUL26 48.00 C 6.05 6.05 6.05 6.06 +1.49 32 10 10 +10
30JUL26 49.00 C 0.00 0.00 0.00 5.15 +1.42 31 0 212 0
30JUL26 50.00 C 0.00 0.00 0.00 4.34 +1.32 33 0 1,181 0
30JUL26 52.50 C 1.80 2.55 1.80 2.40 +1.01 30 121 5,104 -103
30JUL26 55.00 C 0.90 1.28 0.87 1.14 +0.53 30 2,123 7,364 -783
30JUL26 57.50 C 0.34 0.56 0.34 0.49 +0.23 31 1,289 3,915 +917
30JUL26 60.00 C 0.16 0.25 0.16 0.21 +0.10 33 485 12,396 +29
30JUL26 62.50 C 0.11 0.11 0.09 0.09 +0.04 35 36 10,334 +17
30JUL26 65.00 C 0.05 0.07 0.04 0.04 +0.01 37 55 4,707 +25
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 39 0 2,948 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,692 0
30JUL26 72.50 C 0.01 0.01 0.01 0.01 0.00 46 200 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 24.03 +1.60 72 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 23.02 +1.59 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 22.00 +1.56 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 21.02 +1.58 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 20.02 +1.58 53 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 19.09 +1.64 59 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.04 +1.58 49 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 17.05 +1.59 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.08 +1.61 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.06 +1.58 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.09 +1.59 41 0 100 0
28AUG26 41.00 C 0.00 0.00 0.00 13.15 +1.79 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 12.13 +1.73 38 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 11.29 +1.69 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.20 +1.53 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.31 +1.56 36 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 8.30 +1.53 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.41 +1.36 32 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 6.62 +1.31 33 0 149 0
28AUG26 49.00 C 5.48 5.48 5.48 5.91 +1.46 34 2 342 -2
28AUG26 50.00 C 4.44 5.15 4.44 5.00 +1.21 31 90 503 +37
28AUG26 52.50 C 3.06 3.45 2.98 3.27 +0.96 30 41 1,759 +10
28AUG26 55.00 C 1.88 2.12 1.88 2.03 +0.68 30 201 2,393 +29
28AUG26 57.50 C 1.01 1.32 1.01 1.22 +0.43 31 126 2,228 +96
28AUG26 60.00 C 0.60 0.78 0.60 0.70 +0.25 31 238 3,529 +181
28AUG26 62.50 C 0.30 0.47 0.30 0.39 +0.12 32 419 2,261 +381
28AUG26 65.00 C 0.25 0.30 0.25 0.22 +0.06 33 103 6,111 +69
28AUG26 67.50 C 0.18 0.18 0.18 0.12 +0.03 33 11 915 +9
28AUG26 70.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 1,302 0
28AUG26 72.50 C 0.11 0.11 0.11 0.04 0.00 35 6 1,010 +6
28AUG26 75.00 C 0.07 0.07 0.07 0.03 +0.01 37 9 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 92.50 C 0.01 0.01 0.01 0.01 0.00 51 60 87 +60
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.10 +1.64 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 23.11 +1.65 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.12 +1.65 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.12 +1.65 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.19 +1.71 60 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.12 +1.63 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.14 +1.65 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.14 +1.68 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.15 +1.68 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.13 +1.65 39 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.20 +1.70 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.19 +1.78 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.33 +1.87 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.31 +1.63 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.36 +1.60 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.48 +1.61 35 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 8.39 +1.38 29 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 7.52 +1.33 29 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 6.84 +1.41 32 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 5.91 +1.17 29 0 467 0
29SEP26 50.00 C 4.92 5.42 4.92 5.30 +1.19 31 240 844 +30
29SEP26 52.50 C 3.57 3.70 3.57 3.63 +0.92 29 40 7,045 +30
29SEP26 55.00 C 2.25 2.57 2.25 2.38 +0.66 29 1,827 13,019 +269
29SEP26 57.50 C 1.37 1.70 1.37 1.50 +0.46 29 436 4,638 +177
29SEP26 60.00 C 1.00 1.13 1.00 0.92 +0.31 29 479 16,069 -398
29SEP26 62.50 C 0.64 0.75 0.64 0.54 +0.20 29 134 13,830 +66
29SEP26 65.00 C 0.46 0.50 0.46 0.32 +0.13 30 624 13,488 +46
29SEP26 67.50 C 0.33 0.33 0.33 0.18 +0.07 30 30 9,218 0
29SEP26 70.00 C 0.26 0.26 0.25 0.10 +0.04 30 23 8,461 +13
29SEP26 72.50 C 0.19 0.19 0.19 0.06 +0.02 31 30 5,333 -30
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 16.20 +1.73 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.23 +1.75 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.26 +1.76 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.30 +1.84 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.34 +1.82 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.40 +1.67 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.47 +1.64 34 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.58 +1.62 33 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.51 +1.37 29 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.68 +1.31 29 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.89 +1.27 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.14 +1.14 29 0 66 0
29OCT26 50.00 C 5.23 5.68 5.22 5.57 +1.15 30 90 180 +30
29OCT26 52.50 C 3.82 3.82 3.82 4.03 +0.96 30 30 180 +30
29OCT26 55.00 C 3.01 3.01 2.82 2.80 +0.67 29 60 180 +60
29OCT26 57.50 C 0.00 0.00 0.00 1.94 +0.48 29 0 60 0
29OCT26 60.00 C 1.20 1.40 1.20 1.32 +0.32 30 188 436 +170
29OCT26 62.50 C 0.94 0.94 0.93 0.89 +0.21 30 2 107 0
29OCT26 65.00 C 0.73 0.73 0.73 0.60 +0.14 30 2 480 0
29OCT26 67.50 C 0.52 0.52 0.52 0.40 +0.08 31 5 35 +5
29OCT26 70.00 C 0.40 0.40 0.40 0.27 +0.05 31 1 4 +1
29OCT26 72.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.14 +1.68 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.15 +1.69 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.14 +1.67 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.16 +1.69 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.19 +1.71 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.17 +1.68 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.18 +1.69 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.20 +1.74 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.23 +1.76 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.27 +1.79 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.33 +1.80 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.41 +1.78 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.50 +1.75 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.62 +1.68 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.75 +1.64 33 0 30 0
30DEC26 45.00 C 9.90 9.90 9.90 9.95 +1.64 32 20 0 -20
30DEC26 46.00 C 0.00 0.00 0.00 9.13 +1.56 32 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 8.11 +1.26 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.39 +1.20 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.71 +0.98 29 0 32 0
30DEC26 50.00 C 6.05 6.09 6.05 6.25 +1.12 30 60 98 +60
30DEC26 52.50 C 0.00 0.00 0.00 4.82 +0.95 30 0 2,280 0
30DEC26 55.00 C 3.38 3.82 3.38 3.65 +0.74 29 105 3,837 +98
30DEC26 57.50 C 2.89 2.89 2.89 2.79 +0.62 29 2 6,625 +2
30DEC26 60.00 C 2.00 2.16 2.00 2.13 +0.52 30 1,972 12,480 +1,972
30DEC26 62.50 C 1.55 1.64 1.55 1.61 +0.42 30 13 9,512 0
30DEC26 65.00 C 1.10 1.30 1.10 1.22 +0.34 31 82 8,314 +1
30DEC26 67.50 C 0.88 1.03 0.88 0.94 +0.29 31 521 9,948 +171
30DEC26 70.00 C 0.74 0.76 0.74 0.72 +0.24 31 12 4,093 +3
30DEC26 72.50 C 0.56 0.60 0.56 0.54 +0.19 32 301 4,101 +61
30DEC26 75.00 C 0.50 0.52 0.50 0.42 +0.16 32 74 4,405 -34
30DEC26 77.50 C 0.00 0.00 0.00 0.33 +0.14 33 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 +0.11 33 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 +0.09 34 0 690 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.07 34 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 +0.06 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.05 35 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 511 0
30DEC26 95.00 C 0.16 0.16 0.16 0.07 +0.04 36 20 429 +20
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.04 37 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 24.14 +1.68 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.15 +1.69 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.16 +1.69 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.17 +1.70 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.19 +1.71 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.25 +1.76 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.32 +1.77 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.40 +1.67 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.50 +1.74 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.61 +1.64 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.74 +1.70 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.89 +1.68 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.04 +1.63 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.20 +1.50 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.41 +1.68 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.63 +1.60 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.90 +1.54 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.21 +1.48 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.28 +1.15 29 0 5 0
30MAR27 49.00 C 7.70 7.70 7.59 7.68 +1.01 29 223 1,423 +223
30MAR27 50.00 C 6.77 7.14 6.77 7.28 +1.11 30 230 2,157 +230
30MAR27 52.50 C 5.66 5.66 5.66 5.93 +0.96 29 30 4,041 0
30MAR27 55.00 C 4.93 4.97 4.83 4.76 +0.78 29 211 2,024 +30
30MAR27 57.50 C 4.00 4.00 4.00 3.88 +0.71 29 1 1,726 0
30MAR27 60.00 C 0.00 0.00 0.00 3.16 +0.66 30 0 20,155 0
30MAR27 62.50 C 2.55 2.63 2.55 2.57 +0.62 30 4 335 +4
30MAR27 65.00 C 1.91 1.92 1.89 2.07 +0.53 30 6 2,584 0
30MAR27 67.50 C 1.65 1.65 1.65 1.70 +0.49 31 1 713 +1
30MAR27 70.00 C 1.33 1.33 1.33 1.39 +0.45 31 172 2,604 0
30MAR27 72.50 C 1.18 1.18 1.18 1.13 +0.40 31 2 4,237 +2
30MAR27 75.00 C 0.92 0.93 0.92 0.94 +0.36 32 9 1,942 +6
30MAR27 77.50 C 0.75 0.75 0.75 0.76 +0.32 32 60 3,161 +60
30MAR27 80.00 C 0.64 0.64 0.64 0.65 +0.30 33 30 1,493 +30
30MAR27 82.50 C 0.59 0.59 0.59 0.53 +0.26 33 3 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 +0.23 33 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 +0.21 34 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 +0.19 34 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.28 +0.17 35 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.24 +0.15 35 0 175 0
30MAR27 97.50 C 0.30 0.30 0.30 0.21 +0.14 36 1 375 0
29JUN27 38.00 C 0.00 0.00 0.00 16.96 +1.74 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.10 +1.72 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.25 +1.68 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.43 +1.66 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.63 +1.63 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.84 +1.59 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.08 +1.55 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.36 +1.42 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.66 +1.33 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.97 +1.21 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.32 +1.13 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.80 +1.34 30 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 8.06 +1.09 29 0 212 0
29JUN27 52.50 C 0.00 0.00 0.00 6.79 +0.91 29 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 5.74 +0.81 29 0 5,036 0
29JUN27 57.50 C 4.84 4.84 4.84 4.90 +0.72 29 1 84 +1
29JUN27 60.00 C 0.00 0.00 0.00 4.16 +0.58 30 0 122 0
29JUN27 62.50 C 0.00 0.00 0.00 3.56 +0.51 30 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 3.04 +0.42 31 0 330 0
29JUN27 67.50 C 2.35 2.39 2.35 2.59 +0.33 31 4 274 +4
29JUN27 70.00 C 1.96 2.10 1.90 2.24 +0.29 32 41 8,240 0
29JUN27 72.50 C 0.00 0.00 0.00 1.91 +0.21 32 0 51 0
29JUN27 75.00 C 0.00 0.00 0.00 1.67 +0.18 32 0 53 0
29JUN27 77.50 C 0.00 0.00 0.00 1.44 +0.14 33 0 38 0
29JUN27 80.00 C 1.09 1.09 1.09 1.26 +0.10 33 2 46 +2
29JUN27 82.50 C 0.00 0.00 0.00 1.11 +0.08 34 0 469 0
29JUN27 85.00 C 0.00 0.00 0.00 0.96 +0.05 34 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.85 +0.02 34 0 219 0
29JUN27 90.00 C 0.66 0.69 0.65 0.76 +0.01 35 9 236 -6
TOTAL CALL 14,814 334,757 +4,643
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 87 0 61 0
10JUL26 48.00 P 0.00 0.00 0.00 0.03 0.00 80 0 76 0
10JUL26 49.00 P 0.00 0.00 0.00 0.05 0.00 74 0 65 0
10JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.05 65 0 319 0
10JUL26 52.50 P 0.20 0.25 0.11 0.29 -0.45 50 653 459 +131
10JUL26 55.00 P 2.40 2.40 2.40 1.27 -1.50 31 20 50 -20
10JUL26 57.50 P 4.01 4.01 3.44 3.70 -1.63 56 31 30 +29
10JUL26 60.00 P 0.00 0.00 0.00 6.27 -1.43 98 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 8.68 -1.52 100 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 11.18 -1.52 122 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 13.68 -1.52 142 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 16.19 -1.51 167 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 18.69 -1.51 186 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 21.26 -1.44 234 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 23.77 -1.49 256 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 26.22 -1.48 253 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 28.73 -1.47 275 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.06 37 0 3 0
17JUL26 49.00 P 0.09 0.09 0.09 0.06 -0.10 36 4 120 0
17JUL26 50.00 P 0.15 0.15 0.11 0.12 -0.17 35 4 24 +4
17JUL26 52.50 P 0.66 0.70 0.45 0.54 -0.58 32 131 158 +67
17JUL26 55.00 P 1.61 1.61 1.61 1.67 -1.26 29 1 1 +1
17JUL26 57.50 P 0.00 0.00 0.00 3.71 -1.62 28 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 6.27 -1.46 48 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 8.68 -1.77 50 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 11.18 -1.77 61 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 13.68 -1.77 71 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 16.19 -1.76 83 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 18.69 -1.76 92 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 21.26 -1.69 113 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 23.77 -1.68 124 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 26.22 -1.73 124 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 28.73 -1.72 134 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 595 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 3,205 0
30JUL26 47.00 P 0.10 0.10 0.10 0.08 -0.06 33 8 2,485 -8
30JUL26 48.00 P 0.13 0.15 0.13 0.13 -0.11 32 129 1,708 +18
30JUL26 49.00 P 0.22 0.22 0.22 0.21 -0.16 31 6 1,479 0
30JUL26 50.00 P 0.37 0.37 0.29 0.34 -0.25 31 579 2,188 -76
30JUL26 52.50 P 0.96 1.06 0.83 0.95 -0.59 30 355 5,972 +106
30JUL26 55.00 P 2.60 2.60 1.96 2.13 -1.08 28 306 10,333 +127
30JUL26 57.50 P 4.23 4.23 3.80 3.97 -1.41 28 35 10,991 -34
30JUL26 60.00 P 6.74 6.87 6.00 6.27 -1.48 32 173 7,826 +28
30JUL26 62.50 P 0.00 0.00 0.00 8.68 -1.77 34 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 11.18 -1.77 41 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 13.68 -1.77 48 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 16.43 -1.52 73 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 18.69 -1.76 62 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.26 -1.69 76 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 23.77 -1.68 82 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 26.22 -1.73 83 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 28.73 -1.72 89 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.15 -1.69 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 33.65 -1.69 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.15 -1.69 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 38.65 -1.69 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.15 -1.68 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 590 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 -0.07 33 0 419 0
28AUG26 45.00 P 0.00 0.00 0.00 0.18 -0.09 32 0 169 0
28AUG26 46.00 P 0.28 0.28 0.26 0.27 -0.12 32 24 323 -16
28AUG26 47.00 P 0.39 0.39 0.39 0.36 -0.18 32 100 2,116 0
28AUG26 48.00 P 0.51 0.52 0.47 0.49 -0.22 31 119 1,676 +98
28AUG26 49.00 P 0.74 0.74 0.74 0.66 -0.28 31 45 1,253 0
28AUG26 50.00 P 0.99 0.99 0.82 0.89 -0.37 30 1,810 5,320 +1,510
28AUG26 52.50 P 1.80 1.80 1.60 1.67 -0.62 29 82 4,364 0
28AUG26 55.00 P 3.07 3.10 2.80 2.87 -0.94 29 122 13,721 +31
28AUG26 57.50 P 4.72 4.80 4.48 4.56 -1.25 29 222 5,697 +175
28AUG26 60.00 P 6.83 6.83 6.80 6.48 -1.43 28 41 2,652 +40
28AUG26 62.50 P 0.00 0.00 0.00 8.86 -1.59 31 0 1,861 0
28AUG26 65.00 P 0.00 0.00 0.00 11.22 -1.73 32 0 699 0
28AUG26 67.50 P 0.00 0.00 0.00 13.68 -1.77 35 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 16.43 -1.52 50 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 18.69 -1.76 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 21.26 -1.69 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.77 -1.68 57 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.22 -1.73 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.73 -1.72 63 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.15 -1.80 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.65 -1.80 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.15 -1.72 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.65 -1.80 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.15 -1.80 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.09 30 0 1,916 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 -0.12 30 0 2,227 0
29SEP26 44.00 P 0.41 0.41 0.38 0.33 -0.15 30 80 1,601 0
29SEP26 45.00 P 0.48 0.48 0.48 0.45 -0.19 30 59 6,053 -5
29SEP26 46.00 P 0.64 0.64 0.61 0.60 -0.23 30 225 2,070 +200
29SEP26 47.00 P 0.84 0.84 0.84 0.78 -0.27 29 30 2,335 +30
29SEP26 48.00 P 1.02 1.02 1.02 0.98 -0.36 29 2 3,898 +2
29SEP26 49.00 P 1.34 1.34 1.23 1.25 -0.44 29 7 4,420 +3
29SEP26 50.00 P 1.62 1.62 1.49 1.57 -0.50 28 1,814 34,496 -1,811
29SEP26 52.50 P 2.71 2.71 2.45 2.58 -0.73 28 434 11,654 +11
29SEP26 55.00 P 4.21 4.21 3.95 3.95 -1.00 27 5 21,246 -5
29SEP26 57.50 P 6.13 6.13 5.59 5.72 -1.23 28 307 12,166 -219
29SEP26 60.00 P 8.00 8.00 7.58 7.56 -1.24 25 61 13,948 -60
29SEP26 62.50 P 10.27 10.27 10.27 9.84 -1.68 27 30 12,457 0
29SEP26 65.00 P 0.00 0.00 0.00 12.12 -1.76 25 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 14.51 -1.78 24 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 17.24 -1.49 38 0 5,789 0
29SEP26 72.50 P 19.25 19.25 19.25 19.20 -1.98 0 2 1,100 -2
29SEP26 75.00 P 0.00 0.00 0.00 21.81 -1.83 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 24.29 -1.70 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 26.76 -1.82 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.23 -1.83 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.73 -1.81 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.17 -1.85 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.71 -1.80 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.14 -1.85 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.63 -1.85 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.13 -1.84 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.60 -1.86 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.10 -1.84 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 13 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 4 0
29OCT26 41.00 P 0.00 0.00 0.00 0.21 -0.08 30 0 5 0
29OCT26 42.00 P 0.00 0.00 0.00 0.29 -0.10 30 0 340 0
29OCT26 43.00 P 0.00 0.00 0.00 0.39 -0.14 30 0 618 0
29OCT26 44.00 P 0.58 0.58 0.58 0.53 -0.17 30 170 510 +170
29OCT26 45.00 P 0.00 0.00 0.00 0.69 -0.19 30 0 204 0
29OCT26 46.00 P 0.86 0.86 0.86 0.85 -0.24 29 2 47 +2
29OCT26 47.00 P 1.12 1.12 1.12 1.06 -0.29 29 36 870 0
29OCT26 48.00 P 1.27 1.27 1.27 1.32 -0.34 29 162 1,011 0
29OCT26 49.00 P 0.00 0.00 0.00 1.62 -0.41 29 0 585 0
29OCT26 50.00 P 0.00 0.00 0.00 1.97 -0.47 28 2,250 2,801 +2,250
29OCT26 52.50 P 2.93 2.94 2.93 3.02 -0.66 28 3 504 +3
29OCT26 55.00 P 4.51 4.51 4.51 4.36 -0.92 27 30 126 +30
29OCT26 57.50 P 5.85 5.89 5.85 6.06 -1.27 28 80 200 +80
29OCT26 60.00 P 0.00 0.00 0.00 8.14 -1.26 29 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 10.08 -1.61 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.31 -1.70 27 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.62 -1.76 26 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.24 -1.55 33 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.40 -1.83 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.83 -1.85 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.29 -1.85 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.76 -1.85 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.23 -1.86 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 263 0
30DEC26 37.00 P 0.29 0.29 0.29 0.14 -0.04 29 5 35 +5
30DEC26 38.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.26 -0.08 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.35 -0.09 29 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.45 -0.13 29 0 1,245 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 -0.14 29 0 830 0
30DEC26 43.00 P 0.78 0.79 0.78 0.73 -0.20 29 300 809 +300
30DEC26 44.00 P 0.92 0.92 0.92 0.93 -0.18 29 170 1,819 +170
30DEC26 45.00 P 1.18 1.18 1.18 1.11 -0.22 29 2 1,983 -2
30DEC26 46.00 P 1.35 1.35 1.35 1.33 -0.27 29 170 2,425 +170
30DEC26 47.00 P 0.00 0.00 0.00 1.57 -0.33 28 0 2,314 0
30DEC26 48.00 P 0.00 0.00 0.00 1.88 -0.38 28 0 6,372 0
30DEC26 49.00 P 2.25 2.25 2.22 2.22 -0.42 28 2,021 4,632 +1,950
30DEC26 50.00 P 2.57 2.57 2.46 2.59 -0.49 28 72 15,449 +2
30DEC26 52.50 P 3.75 3.75 3.50 3.68 -0.64 28 192 10,618 -2
30DEC26 55.00 P 5.10 5.10 5.10 5.01 -0.83 27 1 12,195 -1
30DEC26 57.50 P 6.48 6.60 6.45 6.64 -1.01 27 33 6,869 +32
30DEC26 60.00 P 0.00 0.00 0.00 8.98 -0.81 31 0 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 10.58 -1.40 28 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 12.59 -1.62 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 14.81 -1.70 26 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 17.24 -1.64 28 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 19.50 -1.78 24 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.88 -1.83 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.32 -1.83 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.78 -1.84 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.23 -1.86 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.73 -1.83 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.18 -1.87 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.71 -1.82 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 39.14 -1.88 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.63 -1.87 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.13 -1.86 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.60 -1.88 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.10 -1.87 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 -0.06 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.45 -0.06 29 0 157 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 -0.10 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.70 -0.10 29 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.85 -0.15 29 0 320 0
30MAR27 42.00 P 0.00 0.00 0.00 1.03 -0.15 29 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 1.19 -0.19 29 0 2,954 0
30MAR27 44.00 P 0.00 0.00 0.00 1.39 -0.22 28 0 5,767 0
30MAR27 45.00 P 1.68 1.68 1.68 1.63 -0.27 28 30 720 +30
30MAR27 46.00 P 0.00 0.00 0.00 1.92 -0.29 28 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.22 -0.34 28 0 390 0
30MAR27 48.00 P 0.00 0.00 0.00 2.55 -0.39 28 0 584 0
30MAR27 49.00 P 2.94 2.94 2.87 2.92 -0.42 28 74 3,448 +22
30MAR27 50.00 P 3.39 3.39 3.25 3.30 -0.50 28 195 2,692 +195
30MAR27 52.50 P 0.00 0.00 0.00 4.42 -0.62 28 0 6,291 0
30MAR27 55.00 P 5.68 5.68 5.68 5.74 -0.79 27 3 8,961 -3
30MAR27 57.50 P 7.52 7.52 7.15 7.33 -1.12 27 182 2,371 -118
30MAR27 60.00 P 0.00 0.00 0.00 9.08 -1.19 27 0 16,063 0
30MAR27 62.50 P 11.80 11.80 11.22 11.61 -0.79 31 38 1,400 +22
30MAR27 65.00 P 0.00 0.00 0.00 13.14 -1.32 28 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 15.60 -1.08 31 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 17.39 -1.59 27 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 19.68 -1.72 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.01 -1.78 25 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.39 -1.82 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.81 -1.84 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 29.24 -1.87 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.73 -1.85 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.18 -1.87 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.71 -1.82 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.14 -1.88 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.63 -1.87 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.13 -1.86 0 0 0 0
29JUN27 38.00 P 0.98 0.98 0.98 0.76 -0.03 30 10 14 +10
29JUN27 39.00 P 0.00 0.00 0.00 0.91 -0.08 30 0 346 0
29JUN27 40.00 P 0.00 0.00 0.00 1.11 -0.09 30 0 22 0
29JUN27 41.00 P 1.59 1.59 1.59 1.31 -0.12 30 170 690 +170
29JUN27 42.00 P 0.00 0.00 0.00 1.54 -0.16 30 0 130 0
29JUN27 43.00 P 0.00 0.00 0.00 1.81 -0.17 30 0 508 0
29JUN27 44.00 P 2.27 2.27 2.27 2.08 -0.24 30 1 314 +1
29JUN27 45.00 P 2.58 2.58 2.58 2.40 -0.26 30 10 751 -10
29JUN27 46.00 P 2.94 2.94 2.94 2.74 -0.31 30 4 1,121 -4
29JUN27 47.00 P 3.30 3.30 3.27 3.10 -0.37 30 4 480 +4
29JUN27 48.00 P 0.00 0.00 0.00 3.51 -0.39 30 0 594 0
29JUN27 49.00 P 0.00 0.00 0.00 3.93 -0.45 30 0 561 0
29JUN27 50.00 P 0.00 0.00 0.00 4.38 -0.51 30 0 468 0
29JUN27 52.50 P 5.65 5.65 5.65 5.63 -0.65 30 3 5,155 +3
29JUN27 55.00 P 7.25 7.25 7.25 7.07 -0.77 31 2 23 +2
29JUN27 57.50 P 0.00 0.00 0.00 8.72 -0.89 31 0 39 0
29JUN27 60.00 P 10.30 10.50 10.30 10.50 -1.05 32 8 92 0
29JUN27 62.50 P 12.46 12.46 12.46 12.41 -1.10 32 1 145 0
29JUN27 65.00 P 0.00 0.00 0.00 14.38 -1.22 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.42 -1.37 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.52 -1.43 33 0 50 0
29JUN27 72.50 P 20.51 20.51 20.51 20.63 -1.54 33 2 22 +2
29JUN27 75.00 P 0.00 0.00 0.00 22.78 -1.64 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.03 -1.67 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.37 -1.64 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.17 -1.17 38 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.94 -1.75 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.29 -1.83 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.72 -1.86 0 0 0 0
TOTAL PUT 14,492 443,621 +5,840
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$ 9.12
30JUL26 5.50 C 0.00 0.00 0.00 3.63 +0.18 63 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.37 +0.17 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.13 +0.18 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.63 +0.18 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.63 +0.17 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.39 +0.17 33 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.16 +0.17 37 0 33 0
30JUL26 8.25 C 0.00 0.00 0.00 0.93 +0.17 35 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.72 +0.15 35 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 0.53 +0.12 34 0 361 0
30JUL26 9.00 C 0.42 0.42 0.40 0.38 +0.10 34 11 904 -10
30JUL26 9.25 C 0.32 0.35 0.26 0.26 +0.08 34 375 668 +301
30JUL26 9.50 C 0.24 0.25 0.17 0.18 +0.06 36 102 868 +8
30JUL26 9.75 C 0.15 0.15 0.13 0.12 +0.05 37 533 1,317 +26
30JUL26 10.00 C 0.07 0.10 0.07 0.07 +0.03 36 237 1,518 -81
30JUL26 10.50 C 0.04 0.04 0.04 0.03 +0.01 38 107 2,206 -100
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 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 3.64 +0.18 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.39 +0.18 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.14 +0.17 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.90 +0.18 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.65 +0.18 38 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.38 +0.18 0 0 0 0
28AUG26 7.00 C 2.21 2.21 2.21 2.14 +0.19 0 6 31 0
28AUG26 7.25 C 0.00 0.00 0.00 1.89 +0.18 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.66 +0.18 27 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.44 +0.17 32 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.21 +0.15 30 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.03 +0.16 33 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.84 +0.14 33 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.68 +0.12 33 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.54 +0.11 33 0 426 0
28AUG26 9.25 C 0.48 0.48 0.48 0.42 +0.09 33 30 845 +30
28AUG26 9.50 C 0.34 0.35 0.34 0.33 +0.08 34 85 2,156 -5
28AUG26 9.75 C 0.00 0.00 0.00 0.26 +0.07 35 0 2,545 0
28AUG26 10.00 C 0.25 0.25 0.19 0.19 +0.05 35 31 2,715 -30
28AUG26 10.50 C 0.15 0.15 0.15 0.10 +0.03 35 20 920 +20
28AUG26 11.00 C 0.08 0.08 0.08 0.05 +0.01 35 239 1,737 -239
28AUG26 11.50 C 0.06 0.06 0.06 0.03 +0.01 37 240 375 +240
28AUG26 12.00 C 0.04 0.04 0.04 0.01 0.00 35 60 232 +60
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.53 +0.17 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.43 +0.17 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.33 +0.17 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.23 +0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.14 +0.17 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.89 +0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.64 +0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.17 +0.20 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.90 +0.18 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.65 +0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.41 +0.18 34 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 +0.22 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 +0.22 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 +0.22 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 +0.17 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 +0.14 34 0 30 0
29SEP26 8.25 C 1.11 1.12 1.09 1.06 +0.14 32 90 363 +90
29SEP26 8.50 C 0.00 0.00 0.00 0.92 +0.15 35 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 +0.12 34 0 4,771 0
29SEP26 9.00 C 0.64 0.64 0.64 0.61 +0.10 34 30 6,945 0
29SEP26 9.25 C 0.53 0.53 0.50 0.50 +0.10 34 40 5,177 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 +0.08 34 0 2,041 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 +0.07 35 0 1,440 0
29SEP26 10.00 C 0.31 0.32 0.31 0.26 +0.06 35 6 2,936 -2
29SEP26 10.50 C 0.18 0.18 0.17 0.16 +0.04 36 110 5,092 +110
29SEP26 11.00 C 0.14 0.14 0.12 0.10 +0.03 36 33 1,994 -1
29SEP26 11.50 C 0.09 0.09 0.09 0.06 +0.02 36 208 3,641 0
29SEP26 12.00 C 0.06 0.06 0.06 0.03 +0.01 36 10 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 735 0
29SEP26 14.00 C 0.02 0.02 0.02 0.01 0.00 42 25 465 +25
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.64 +0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.40 +0.18 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.17 +0.20 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.90 +0.18 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.67 +0.19 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.42 +0.19 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.18 +0.23 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.94 +0.22 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.72 +0.21 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.51 +0.20 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.29 +0.13 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 +0.14 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.96 +0.15 34 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 +0.11 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.66 +0.10 33 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 +0.09 33 0 485 0
29OCT26 9.50 C 0.49 0.49 0.49 0.46 +0.08 34 30 517 +30
29OCT26 9.75 C 0.42 0.42 0.42 0.38 +0.08 34 31 121 +30
29OCT26 10.00 C 0.32 0.32 0.32 0.32 +0.07 34 20 83 +20
29OCT26 10.50 C 0.00 0.00 0.00 0.22 +0.05 35 0 132 0
29OCT26 11.00 C 0.16 0.16 0.16 0.14 +0.03 35 30 102 0
29OCT26 11.50 C 0.12 0.12 0.12 0.09 +0.02 35 30 30 +30
29OCT26 12.00 C 0.09 0.09 0.09 0.06 +0.02 35 191 201 +191
29OCT26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.15 +0.18 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.90 +0.18 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.64 +0.17 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.40 +0.18 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.17 +0.20 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.90 +0.17 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.67 +0.19 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.43 +0.20 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 +0.22 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.97 +0.21 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.76 +0.21 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.55 +0.18 32 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.37 +0.14 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 +0.15 33 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 +0.13 32 0 181 0
30DEC26 8.75 C 0.95 0.95 0.95 0.90 +0.11 32 30 360 +29
30DEC26 9.00 C 0.00 0.00 0.00 0.78 +0.10 32 0 653 0
30DEC26 9.25 C 0.72 0.72 0.72 0.67 +0.09 32 30 467 0
30DEC26 9.50 C 0.67 0.67 0.67 0.58 +0.08 32 30 961 +30
30DEC26 9.75 C 0.00 0.00 0.00 0.51 +0.09 33 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.07 33 0 4,334 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 +0.06 33 0 3,097 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.05 33 0 1,332 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 +0.04 33 0 2,800 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.65 +0.18 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.40 +0.18 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.17 +0.19 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.91 +0.18 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.69 +0.21 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.46 +0.23 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.24 +0.21 32 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.03 +0.20 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.84 +0.18 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.66 +0.17 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 +0.12 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 +0.07 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 +0.14 32 0 240 0
30MAR27 8.75 C 1.11 1.11 1.06 1.06 +0.09 31 27 162 +27
30MAR27 9.00 C 0.00 0.00 0.00 0.95 +0.09 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 +0.07 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 +0.07 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 +0.07 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 +0.07 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 +0.06 32 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 +0.04 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 399 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 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 3.65 +0.18 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.41 +0.17 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.17 +0.19 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.94 +0.21 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.72 +0.22 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.49 +0.18 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.30 +0.17 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.10 +0.14 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.94 +0.13 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.79 +0.13 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.65 +0.13 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.51 +0.12 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.39 +0.12 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.27 +0.11 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.16 +0.10 32 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.06 +0.10 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 +0.08 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 +0.09 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 +0.07 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.66 +0.07 32 0 255 0
29JUN27 11.00 C 0.55 0.55 0.55 0.54 +0.06 32 2 139 +2
29JUN27 11.50 C 0.00 0.00 0.00 0.44 +0.05 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 +0.05 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 +0.05 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 200 0
29JUN27 15.00 C 0.14 0.14 0.14 0.11 +0.02 33 1 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
TOTAL CALL 3,080 107,547 +831
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 375 0
30JUL26 8.00 P 0.03 0.03 0.03 0.03 -0.01 38 70 1,210 +30
30JUL26 8.25 P 0.06 0.06 0.06 0.05 -0.02 36 50 1,700 +50
30JUL26 8.50 P 0.07 0.09 0.07 0.09 -0.04 35 10 1,287 -4
30JUL26 8.75 P 0.11 0.11 0.11 0.16 -0.06 36 5 1,107 -5
30JUL26 9.00 P 0.25 0.25 0.24 0.26 -0.08 36 11 1,491 +6
30JUL26 9.25 P 0.28 0.40 0.28 0.39 -0.11 36 118 1,460 +64
30JUL26 9.50 P 0.56 0.56 0.56 0.56 -0.12 38 10 839 0
30JUL26 9.75 P 0.00 0.00 0.00 0.75 -0.13 39 0 557 0
30JUL26 10.00 P 0.00 0.00 0.00 0.96 -0.16 40 0 1,017 0
30JUL26 10.50 P 0.00 0.00 0.00 1.43 -0.18 47 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.89 -0.23 44 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.38 -0.23 0 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.90 -0.23 65 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.89 -0.24 74 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.39 -0.24 81 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.88 -0.25 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.39 -0.24 93 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.90 -0.23 106 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.39 -0.24 104 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.89 -0.24 109 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.38 -0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.92 -0.21 139 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.40 -0.23 133 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.89 -0.24 129 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 732 0
28AUG26 8.00 P 0.10 0.10 0.09 0.09 -0.02 35 65 3,114 +65
28AUG26 8.25 P 0.00 0.00 0.00 0.14 -0.03 35 0 531 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 -0.04 35 0 1,097 0
28AUG26 8.75 P 0.25 0.27 0.24 0.29 -0.07 34 37 805 +30
28AUG26 9.00 P 0.00 0.00 0.00 0.41 -0.08 35 0 833 0
28AUG26 9.25 P 0.49 0.50 0.49 0.54 -0.10 35 32 715 -30
28AUG26 9.50 P 0.67 0.67 0.67 0.70 -0.11 36 15 2,197 +15
28AUG26 9.75 P 0.00 0.00 0.00 0.87 -0.12 36 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.06 -0.13 37 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.49 -0.16 39 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.95 -0.18 42 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.42 -0.19 44 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.92 -0.21 50 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.92 -0.21 61 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.40 -0.23 61 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.92 -0.21 71 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.39 -0.24 66 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.90 -0.23 74 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.42 -0.21 84 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.89 -0.24 77 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.38 -0.25 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.92 -0.21 95 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.40 -0.23 92 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.89 -0.24 91 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.02 36 0 1,581 0
29SEP26 7.50 P 0.12 0.12 0.12 0.12 -0.02 36 211 8,766 +211
29SEP26 7.75 P 0.14 0.14 0.14 0.17 -0.03 35 211 709 +59
29SEP26 8.00 P 0.20 0.23 0.20 0.24 -0.04 36 111 4,563 +109
29SEP26 8.25 P 0.27 0.27 0.27 0.32 -0.06 36 5 2,092 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.06 36 0 7,583 0
29SEP26 8.75 P 0.48 0.52 0.48 0.54 -0.07 36 35 5,291 +3
29SEP26 9.00 P 0.65 0.65 0.65 0.67 -0.10 36 30 1,006 -30
29SEP26 9.25 P 0.00 0.00 0.00 0.83 -0.10 36 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 -0.08 37 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.18 -0.13 37 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.13 38 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 -0.15 39 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 -0.16 42 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.22 39 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 -0.22 44 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 -0.20 52 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.19 -0.22 55 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 -0.23 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.17 -0.23 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 -0.22 64 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.16 -0.23 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.66 -0.20 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.23 71 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.65 -0.23 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.15 -0.23 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.64 -0.24 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.14 -0.23 81 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 100 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.02 35 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 35 0
29OCT26 7.75 P 0.00 0.00 0.00 0.22 -0.04 34 0 30 0
29OCT26 8.00 P 0.26 0.28 0.26 0.29 -0.05 34 332 362 +332
29OCT26 8.25 P 0.32 0.32 0.32 0.38 -0.06 34 30 30 +30
29OCT26 8.50 P 0.00 0.00 0.00 0.48 -0.06 34 0 30 0
29OCT26 8.75 P 0.58 0.58 0.58 0.61 -0.08 35 3,265 3,265 +3,265
29OCT26 9.00 P 0.67 0.72 0.67 0.74 -0.10 34 32 60 +30
29OCT26 9.25 P 0.00 0.00 0.00 0.90 -0.10 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.07 -0.11 36 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 1.25 -0.11 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.44 -0.12 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.85 -0.14 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.29 -0.16 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.76 -0.16 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.23 -0.18 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.71 -0.20 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.20 -0.22 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.68 -0.23 50 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.17 -0.23 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.03 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 549 0
30DEC26 7.75 P 0.29 0.29 0.29 0.32 -0.03 33 30 272 +30
30DEC26 8.00 P 0.00 0.00 0.00 0.39 -0.06 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 -0.05 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.06 33 0 763 0
30DEC26 8.75 P 0.66 0.66 0.66 0.73 -0.07 34 30 1,457 +30
30DEC26 9.00 P 0.00 0.00 0.00 0.86 -0.09 33 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 -0.10 34 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 -0.09 34 0 1,834 0
30DEC26 9.75 P 1.25 1.25 1.25 1.35 -0.09 34 30 722 0
30DEC26 10.00 P 1.50 1.50 1.50 1.54 -0.11 35 157 423 +157
30DEC26 10.50 P 0.00 0.00 0.00 1.93 -0.13 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 -0.14 37 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 -0.16 38 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 -0.18 39 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.73 -0.19 41 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.21 -0.22 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.69 -0.23 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.18 -0.23 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.67 -0.23 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.16 -0.23 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.66 -0.23 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.15 -0.23 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.65 -0.23 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.15 -0.23 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.64 -0.24 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.14 -0.23 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.03 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.05 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 -0.03 32 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.04 32 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 -0.05 32 0 225 0
30MAR27 8.25 P 0.59 0.59 0.59 0.61 -0.05 32 105 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 -0.06 32 0 1,071 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 -0.06 32 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 0.96 -0.09 31 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.14 -0.12 33 0 1,236 0
30MAR27 9.50 P 0.00 0.00 0.00 1.28 -0.12 32 0 849 0
30MAR27 9.75 P 1.38 1.44 1.38 1.46 -0.13 33 60 423 +60
30MAR27 10.00 P 0.00 0.00 0.00 1.64 -0.14 33 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.02 -0.15 34 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.43 -0.16 34 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.86 -0.17 35 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.30 -0.19 36 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.76 -0.21 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.23 -0.22 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.71 -0.22 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.19 -0.22 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.68 -0.22 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.17 -0.22 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.66 -0.23 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.15 -0.23 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.65 -0.23 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.15 -0.23 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.64 -0.24 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.14 -0.23 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.04 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.48 -0.04 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.56 -0.06 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 -0.05 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 -0.06 34 0 226 0
29JUN27 8.50 P 0.88 0.88 0.88 0.90 -0.07 34 2 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.03 -0.07 34 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.17 -0.08 34 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.31 -0.09 34 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.47 -0.10 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 -0.10 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.80 -0.11 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.17 -0.12 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.56 -0.13 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.98 -0.14 36 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.41 -0.15 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.87 -0.15 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.33 -0.17 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.78 -0.20 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.24 -0.21 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.71 -0.22 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.19 -0.22 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.68 -0.22 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.17 -0.22 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.66 -0.23 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.15 -0.23 45 0 0 0
TOTAL PUT 5,099 118,786 +4,507
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$ 52.15
10JUL26 37.00 C 0.00 0.00 0.00 15.43 +0.17 304 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 14.34 +0.08 261 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 13.19 -0.07 182 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 12.29 +0.03 211 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 11.49 +0.23 240 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 10.45 +0.19 214 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 9.43 +0.18 192 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 8.16 -0.10 84 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.16 -0.11 73 0 0 0
10JUL26 46.00 C 5.45 5.45 5.45 6.16 -0.13 63 1 1 0
10JUL26 47.00 C 0.00 0.00 0.00 5.17 -0.15 64 0 15 0
10JUL26 48.00 C 0.00 0.00 0.00 4.20 -0.19 65 0 39 0
10JUL26 49.00 C 0.00 0.00 0.00 3.27 -0.36 65 0 30 0
10JUL26 50.00 C 0.00 0.00 0.00 2.34 -0.47 57 0 340 0
10JUL26 52.50 C 0.80 1.50 0.57 0.81 -0.44 62 277 2,109 +5
10JUL26 55.00 C 0.26 0.50 0.26 0.18 -0.24 65 139 1,914 -51
10JUL26 57.50 C 0.10 0.10 0.10 0.02 -0.09 64 335 620 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 95 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 10.45 +0.10 99 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 9.43 -0.02 88 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 8.44 +0.04 81 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 7.34 -0.14 64 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 6.44 -0.15 64 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 5.58 -0.16 64 0 0 0
17JUL26 48.00 C 4.07 4.07 4.07 4.77 -0.17 64 1 1 +1
17JUL26 49.00 C 0.00 0.00 0.00 3.90 -0.39 59 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 3.24 -0.35 61 0 0 0
17JUL26 52.50 C 2.39 2.39 2.39 1.90 -0.30 62 15 15 +15
17JUL26 55.00 C 1.49 1.49 1.49 1.03 -0.20 64 35 105 +15
17JUL26 57.50 C 0.51 0.80 0.51 0.52 -0.11 65 35 60 -10
17JUL26 60.00 C 0.00 0.00 0.00 0.22 -0.07 64 0 50 0
17JUL26 62.50 C 0.17 0.17 0.17 0.09 -0.04 64 15 45 +15
17JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 69 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.22 -0.09 89 0 2 0
30JUL26 31.00 C 0.00 0.00 0.00 21.48 +0.11 130 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.49 +0.11 124 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.46 +0.19 114 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.36 +0.07 98 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.39 +0.08 95 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.27 -0.06 73 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.43 +0.08 87 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.45 +0.07 83 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.59 +0.17 86 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 12.70 +0.23 86 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 11.73 +0.20 81 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.78 +0.16 77 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.61 -0.29 63 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 8.70 -0.17 61 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 8.10 +0.06 69 0 19 0
30JUL26 46.00 C 8.00 8.05 8.00 7.07 -0.19 61 17 181 0
30JUL26 47.00 C 7.05 7.05 7.05 6.32 -0.19 62 10 74 0
30JUL26 48.00 C 0.00 0.00 0.00 5.78 -0.03 66 0 240 0
30JUL26 49.00 C 4.40 5.80 4.40 4.81 -0.41 58 63 243 -15
30JUL26 50.00 C 4.00 5.10 4.00 4.33 -0.27 61 19 609 -2
30JUL26 52.50 C 2.59 3.69 2.59 3.05 -0.27 62 124 1,390 -28
30JUL26 55.00 C 1.99 2.40 1.78 2.11 -0.20 63 78 883 +31
30JUL26 57.50 C 1.35 1.85 1.10 1.37 -0.17 62 240 1,711 -54
30JUL26 60.00 C 0.72 1.31 0.72 0.86 -0.14 62 216 1,850 -122
30JUL26 62.50 C 0.61 0.85 0.49 0.52 -0.11 62 231 2,519 +12
30JUL26 65.00 C 0.40 0.42 0.36 0.31 -0.07 62 45 1,626 -25
30JUL26 67.50 C 0.25 0.37 0.25 0.18 -0.05 62 209 1,662 +180
30JUL26 70.00 C 0.00 0.00 0.00 0.10 -0.03 62 0 2,294 0
30JUL26 72.50 C 0.20 0.20 0.20 0.06 -0.02 63 20 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 22.69 +0.17 98 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.70 +0.14 94 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.61 +0.02 84 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.68 +0.04 83 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.69 0.00 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.63 -0.13 71 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 17.08 +0.24 84 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.17 +0.24 82 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.00 -0.04 72 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.37 +0.20 77 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.17 -0.23 67 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.52 +0.02 71 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.86 +0.20 73 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.88 0.00 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.20 +0.03 69 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 9.51 +0.03 69 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.92 +0.11 70 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 8.02 -0.16 66 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 7.42 -0.16 66 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 6.67 -0.36 64 0 986 0
28AUG26 50.00 C 5.82 5.82 5.82 6.15 -0.35 64 15 300 0
28AUG26 52.50 C 4.69 5.56 4.69 4.99 -0.36 65 30 132 -24
28AUG26 55.00 C 4.45 4.57 4.45 4.03 -0.26 65 204 446 +196
28AUG26 57.50 C 0.00 0.00 0.00 3.26 -0.21 66 0 1,096 0
28AUG26 60.00 C 2.78 2.78 2.78 2.61 -0.13 67 14 838 -14
28AUG26 62.50 C 2.43 2.43 2.26 2.04 -0.11 67 51 1,089 0
28AUG26 65.00 C 1.66 1.99 1.62 1.57 -0.11 67 149 850 +99
28AUG26 67.50 C 1.53 1.53 1.45 1.21 -0.09 67 60 614 +45
28AUG26 70.00 C 1.40 1.40 1.20 0.92 -0.08 67 60 692 +15
28AUG26 72.50 C 1.00 1.00 1.00 0.70 -0.06 67 1 678 +1
28AUG26 75.00 C 0.70 0.70 0.70 0.53 -0.05 67 181 304 +79
28AUG26 77.50 C 0.00 0.00 0.00 0.40 -0.04 67 0 1,347 0
28AUG26 80.00 C 0.54 0.64 0.54 0.30 -0.03 67 34 1,240 +5
28AUG26 82.50 C 0.00 0.00 0.00 0.22 -0.03 66 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.17 -0.02 67 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.12 -0.02 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.09 -0.02 66 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.07 -0.01 67 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 22.83 -0.12 80 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.00 -0.01 82 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.89 -0.19 74 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.97 -0.19 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.06 -0.09 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.43 +0.13 76 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.26 -0.16 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.40 -0.18 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.62 -0.14 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.81 -0.14 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.99 -0.17 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.30 -0.16 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.55 -0.08 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.83 -0.01 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.22 +0.06 67 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 10.69 +0.11 68 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 10.05 +0.15 68 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 9.45 +0.14 67 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 8.86 +0.37 67 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 7.96 -0.30 63 0 904 0
29SEP26 50.00 C 7.37 8.31 7.18 7.46 -0.35 63 74 1,311 +30
29SEP26 52.50 C 7.22 7.22 7.22 6.35 -0.30 64 24 707 0
29SEP26 55.00 C 0.00 0.00 0.00 5.39 -0.24 64 0 546 0
29SEP26 57.50 C 0.00 0.00 0.00 4.63 -0.13 65 0 173 0
29SEP26 60.00 C 3.61 3.61 3.61 3.86 -0.12 65 15 949 -13
29SEP26 62.50 C 3.15 3.15 3.15 3.20 -0.11 65 15 4,045 0
29SEP26 65.00 C 2.86 2.86 2.86 2.65 -0.10 65 15 2,499 0
29SEP26 67.50 C 2.67 2.74 2.67 2.18 -0.09 65 255 1,225 -255
29SEP26 70.00 C 0.00 0.00 0.00 1.79 -0.09 65 0 2,520 0
29SEP26 72.50 C 0.00 0.00 0.00 1.47 -0.07 65 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 1.20 -0.07 65 0 4,297 0
29SEP26 77.50 C 1.65 1.65 1.65 0.98 -0.06 65 2 1,404 +2
29SEP26 80.00 C 0.00 0.00 0.00 0.80 -0.05 65 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.65 -0.05 65 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.53 -0.04 65 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.43 -0.02 65 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.03 65 0 623 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.03 64 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.02 64 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.19 -0.01 65 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.02 64 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.02 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.01 65 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.01 64 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.01 65 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 0.00 65 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 0.00 66 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 65 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 0.00 64 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 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 16.32 -0.05 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.56 -0.05 68 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.74 +0.01 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.08 -0.02 67 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.29 -0.03 65 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.73 +0.08 66 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.21 +0.20 67 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.58 +0.19 67 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.98 +0.19 67 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.40 +0.18 66 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.84 +0.15 66 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.96 -0.34 63 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 8.48 -0.32 63 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 7.39 -0.30 63 0 105 0
29OCT26 55.00 C 7.25 7.25 6.45 6.45 -0.24 64 6 793 +4
29OCT26 57.50 C 0.00 0.00 0.00 5.68 -0.15 65 0 122 0
29OCT26 60.00 C 0.00 0.00 0.00 4.88 -0.15 65 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 4.19 -0.14 64 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 3.58 -0.13 64 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 3.06 -0.12 64 0 0 0
29OCT26 70.00 C 3.44 3.44 3.44 2.61 -0.11 64 15 15 +10
29OCT26 72.50 C 2.40 2.40 2.40 2.22 -0.11 64 25 25 +25
29OCT26 75.00 C 0.00 0.00 0.00 1.89 -0.10 64 0 27 0
30DEC26 30.00 C 0.00 0.00 0.00 23.86 -0.08 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.02 -0.15 72 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.21 -0.07 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.39 -0.15 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.60 -0.15 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.83 -0.09 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.09 -0.13 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.41 -0.07 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.68 -0.10 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.14 +0.06 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.38 -0.02 68 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 15.64 -0.11 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.02 -0.07 67 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.29 -0.20 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.70 -0.20 66 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 13.14 -0.19 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.66 -0.12 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.13 -0.12 66 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 11.70 -0.04 66 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 11.20 -0.05 66 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 10.50 -0.27 64 0 491 0
30DEC26 52.50 C 9.44 9.44 9.44 9.45 -0.23 65 15 810 0
30DEC26 55.00 C 8.27 8.27 7.95 8.46 -0.24 64 18 4,432 +15
30DEC26 57.50 C 7.44 7.50 7.31 7.68 -0.16 65 90 450 +28
30DEC26 60.00 C 6.79 6.79 6.79 6.89 -0.21 65 15 542 +15
30DEC26 62.50 C 6.13 6.13 6.12 6.27 -0.10 66 75 275 +15
30DEC26 65.00 C 0.00 0.00 0.00 5.63 -0.07 66 0 1,132 0
30DEC26 67.50 C 5.00 5.00 5.00 5.03 -0.07 66 15 2,884 -8
30DEC26 70.00 C 4.60 4.60 4.60 4.50 -0.06 66 1 2,528 -1
30DEC26 72.50 C 0.00 0.00 0.00 4.02 -0.06 66 0 829 0
30DEC26 75.00 C 0.00 0.00 0.00 3.59 -0.06 66 0 1,575 0
30DEC26 77.50 C 3.30 3.62 3.30 3.21 -0.06 66 1,110 1,288 +956
30DEC26 80.00 C 3.06 3.32 3.06 2.87 -0.05 66 1,110 2,245 +1,099
30DEC26 82.50 C 0.00 0.00 0.00 2.49 -0.05 65 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.29 +0.02 65 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 2.05 +0.02 65 0 18 0
30DEC26 90.00 C 2.08 2.08 2.08 1.78 -0.04 65 1 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.59 -0.04 65 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 +0.01 65 0 9,001 0
30DEC26 97.50 C 1.92 1.92 1.92 1.32 +0.01 65 1 153 +1
30DEC26 100.00 C 0.00 0.00 0.00 1.14 -0.03 65 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 1.02 -0.03 65 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.95 +0.01 65 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.85 -0.02 65 0 667 0
30MAR27 30.00 C 0.00 0.00 0.00 24.79 -0.17 69 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.08 -0.11 69 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.33 -0.11 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.64 -0.07 69 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.89 -0.09 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.25 -0.02 68 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.49 -0.09 67 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.88 -0.03 67 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.22 -0.04 67 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.58 +0.07 67 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.96 +0.05 66 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.39 +0.07 66 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.81 +0.09 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.19 +0.05 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.67 +0.04 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.14 +0.03 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.63 +0.07 65 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 14.14 -0.08 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.64 +0.03 65 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 13.23 -0.06 65 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.79 -0.06 65 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 11.56 -0.19 64 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 10.60 -0.24 64 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.76 -0.24 64 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 9.01 -0.20 64 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 8.31 -0.21 64 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.73 -0.10 65 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 7.16 -0.03 65 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 6.59 -0.02 65 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 6.05 -0.03 65 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 5.57 -0.02 65 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 5.12 -0.02 65 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.71 -0.02 65 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 4.34 -0.01 65 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 4.00 -0.01 65 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.68 -0.01 65 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.39 -0.01 65 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.13 -0.01 65 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.89 -0.01 65 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.67 0.00 65 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.46 -0.01 64 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.27 -0.01 64 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 21.25 -0.02 67 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.62 -0.03 66 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.02 -0.04 66 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.44 -0.04 66 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.77 -0.03 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.32 +0.07 65 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.83 +0.10 65 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.32 +0.10 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.79 +0.07 65 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 16.33 +0.09 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.82 0.00 65 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.40 +0.04 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.96 +0.03 65 0 0 0
29JUN27 50.00 C 14.50 14.50 14.50 14.55 -0.21 65 2 21 0
29JUN27 52.50 C 0.00 0.00 0.00 13.33 -0.19 63 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 12.42 -0.18 63 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.64 -0.17 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.85 -0.17 64 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 10.14 -0.22 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.50 -0.16 64 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.92 -0.09 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.41 0.00 64 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.88 +0.03 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.36 +0.02 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.88 +0.03 64 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 6.43 +0.02 64 0 75 0
29JUN27 82.50 C 0.00 0.00 0.00 6.02 +0.03 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.64 +0.03 64 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 5.28 +0.03 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.95 +0.03 64 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.64 +0.03 64 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 4.35 +0.03 64 0 153 0
TOTAL CALL 5,823 129,172 +2,292
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 75 0
10JUL26 44.00 P 0.03 0.03 0.03 0.01 0.00 97 80 60 -79
10JUL26 45.00 P 0.03 0.03 0.03 0.01 0.00 85 9 320 -9
10JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 889 0
10JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.05 69 0 347 0
10JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.10 64 0 122 0
10JUL26 49.00 P 0.28 0.28 0.10 0.11 -0.16 64 67 245 +22
10JUL26 50.00 P 0.43 0.43 0.33 0.26 -0.19 65 26 190 +4
10JUL26 52.50 P 0.69 1.22 0.69 1.21 -0.20 66 44 34 +19
10JUL26 55.00 P 0.00 0.00 0.00 3.10 -0.05 73 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 5.53 +0.19 101 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 7.85 +0.09 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 10.35 +0.08 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 12.85 +0.01 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 15.35 +0.01 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 17.85 +0.01 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 20.35 +0.01 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 22.85 +0.01 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.02 65 0 0 0
17JUL26 45.00 P 0.27 0.27 0.27 0.16 -0.03 64 20 20 +20
17JUL26 46.00 P 0.00 0.00 0.00 0.26 -0.05 65 0 9 0
17JUL26 47.00 P 0.52 0.52 0.30 0.40 -0.05 65 101 131 +86
17JUL26 48.00 P 0.68 0.70 0.46 0.60 -0.04 65 42 42 +26
17JUL26 49.00 P 0.00 0.00 0.00 0.86 -0.02 65 0 45 0
17JUL26 50.00 P 0.89 0.89 0.89 1.18 -0.01 65 15 150 -15
17JUL26 52.50 P 1.95 1.95 1.95 2.35 +0.07 66 10 70 +10
17JUL26 55.00 P 0.00 0.00 0.00 3.98 +0.14 68 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 5.99 -0.01 72 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 8.04 +0.04 64 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 10.36 -0.07 53 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 12.93 +0.09 78 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 15.35 +0.01 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 17.85 +0.01 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 20.35 +0.01 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 22.85 +0.01 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 87 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 135 0
30JUL26 40.00 P 0.15 0.15 0.15 0.12 -0.02 62 10 1,047 -10
30JUL26 41.00 P 0.20 0.20 0.20 0.17 -0.04 62 30 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.25 -0.04 62 0 175 0
30JUL26 43.00 P 0.00 0.00 0.00 0.35 -0.05 62 0 455 0
30JUL26 44.00 P 0.51 0.51 0.51 0.49 -0.06 62 15 444 +15
30JUL26 45.00 P 0.76 0.76 0.55 0.65 -0.08 62 95 712 +85
30JUL26 46.00 P 1.01 1.01 0.71 0.86 -0.07 62 20 304 0
30JUL26 47.00 P 0.90 1.00 0.90 1.12 -0.05 62 30 681 +15
30JUL26 48.00 P 1.15 1.26 1.13 1.42 -0.02 62 63 525 0
30JUL26 49.00 P 1.95 1.95 1.36 1.76 -0.02 63 184 1,252 +130
30JUL26 50.00 P 2.47 2.47 1.65 2.17 +0.01 63 137 1,938 +30
30JUL26 52.50 P 3.63 3.63 2.85 3.30 -0.04 61 147 2,220 +1
30JUL26 55.00 P 4.99 4.99 4.45 4.88 +0.05 63 65 4,096 -50
30JUL26 57.50 P 0.00 0.00 0.00 6.79 -0.06 66 0 994 0
30JUL26 60.00 P 0.00 0.00 0.00 8.35 -0.28 54 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 10.94 +0.02 67 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 13.02 -0.06 58 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 15.41 +0.04 58 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 17.89 +0.01 62 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 20.36 +0.02 62 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 22.85 0.00 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 25.35 +0.02 0 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 27.85 +0.02 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.35 +0.02 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.87 +0.04 90 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.37 +0.04 95 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.86 +0.03 96 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.37 +0.04 104 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.85 +0.10 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 0.00 68 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 0.00 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.01 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.18 -0.01 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.24 -0.02 67 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 -0.02 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.41 -0.03 66 0 1 0
28AUG26 38.00 P 0.62 0.62 0.62 0.53 -0.03 67 15 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.66 -0.04 66 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 0.83 -0.03 67 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 1.01 -0.04 67 0 233 0
28AUG26 42.00 P 0.00 0.00 0.00 1.23 -0.04 67 0 610 0
28AUG26 43.00 P 0.00 0.00 0.00 1.47 -0.01 67 0 135 0
28AUG26 44.00 P 0.00 0.00 0.00 1.73 +0.02 67 0 262 0
28AUG26 45.00 P 0.00 0.00 0.00 2.03 +0.04 67 0 322 0
28AUG26 46.00 P 0.00 0.00 0.00 2.35 +0.04 66 0 394 0
28AUG26 47.00 P 0.00 0.00 0.00 2.69 +0.04 66 0 878 0
28AUG26 48.00 P 3.26 3.26 2.75 3.11 +0.06 66 17 338 +13
28AUG26 49.00 P 0.00 0.00 0.00 3.54 +0.07 66 0 655 0
28AUG26 50.00 P 3.75 3.75 3.75 4.01 +0.09 67 1 434 0
28AUG26 52.50 P 4.81 4.81 4.81 5.36 +0.16 67 100 413 +100
28AUG26 55.00 P 0.00 0.00 0.00 6.89 +0.23 68 0 363 0
28AUG26 57.50 P 0.00 0.00 0.00 8.62 +0.23 69 0 234 0
28AUG26 60.00 P 9.98 9.98 9.98 10.48 +0.10 70 1 477 0
28AUG26 62.50 P 0.00 0.00 0.00 12.06 -0.29 65 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.40 -0.02 70 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 16.28 -0.29 65 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 18.35 -0.31 61 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 20.88 -0.06 67 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.10 -0.15 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.63 +0.03 69 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 27.87 -0.12 58 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 30.36 -0.09 60 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.88 +0.01 66 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.37 +0.04 68 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.86 +0.03 69 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.37 +0.04 74 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.85 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.01 65 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 -0.01 65 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 -0.01 64 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.01 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.47 -0.02 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 -0.01 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 -0.02 65 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 0.89 -0.02 65 0 120 0
29SEP26 38.00 P 1.10 1.10 1.10 1.06 -0.03 65 50 190 +50
29SEP26 39.00 P 0.00 0.00 0.00 1.27 -0.03 65 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.50 -0.03 65 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.74 -0.04 65 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 -0.02 65 0 411 0
29SEP26 43.00 P 0.00 0.00 0.00 2.33 -0.01 65 0 487 0
29SEP26 44.00 P 2.69 2.69 2.69 2.67 +0.02 65 20 195 0
29SEP26 45.00 P 3.04 3.04 2.73 3.03 +0.05 65 25 368 +7
29SEP26 46.00 P 3.42 3.42 3.42 3.40 +0.10 65 15 348 0
29SEP26 47.00 P 0.00 0.00 0.00 3.82 +0.06 65 0 470 0
29SEP26 48.00 P 0.00 0.00 0.00 4.22 +0.03 65 0 718 0
29SEP26 49.00 P 0.00 0.00 0.00 4.68 +0.10 65 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 5.18 +0.05 65 0 1,641 0
29SEP26 52.50 P 0.00 0.00 0.00 6.57 +0.20 66 0 1,315 0
29SEP26 55.00 P 8.17 8.41 8.17 8.09 +0.15 66 30 1,875 0
29SEP26 57.50 P 9.88 9.88 9.88 9.79 +0.17 67 31 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 11.51 -0.03 67 0 10,420 0
29SEP26 62.50 P 13.80 13.80 13.80 13.33 -0.11 67 10 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.45 +0.02 68 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 17.53 +0.03 69 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.46 -0.19 67 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 21.75 +0.05 69 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.93 -0.01 68 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.31 +0.09 70 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 28.53 -0.03 69 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 30.59 -0.34 62 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 33.32 +0.02 71 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 35.37 -0.27 57 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 37.94 -0.06 64 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 40.41 0.00 65 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 42.91 +0.01 68 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 45.35 +0.08 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.85 +0.10 0 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 50.35 +0.10 0 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 52.85 +0.10 0 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 55.35 +0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.85 +0.10 0 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 60.35 +0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.85 +0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.35 +0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.85 +0.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.35 +0.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.85 +0.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.35 +0.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.85 +0.10 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.58 -0.04 64 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.81 -0.04 64 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 2.09 -0.05 64 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 2.39 -0.02 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.69 -0.05 64 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.06 +0.04 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.43 +0.05 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.80 +0.05 65 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.23 +0.08 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.66 +0.09 64 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.08 +0.06 64 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.57 +0.08 64 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 6.12 +0.11 65 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 7.45 +0.15 65 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 8.97 +0.11 65 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 10.70 +0.20 66 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.47 +0.20 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.86 -0.40 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.82 -0.39 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.84 -0.40 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.91 -0.41 64 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 22.05 -0.40 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.24 -0.27 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 0.00 65 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.07 0.00 65 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.26 0.00 65 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.01 65 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.68 0.00 65 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.92 -0.01 65 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.17 0.00 66 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.46 0.00 66 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.77 -0.01 66 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.07 0.00 66 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.39 -0.01 65 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.73 +0.01 65 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.09 +0.02 65 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.53 +0.08 65 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 +0.08 65 0 127 0
30DEC26 45.00 P 5.13 5.13 5.13 5.35 +0.07 65 38 129 -38
30DEC26 46.00 P 0.00 0.00 0.00 5.81 +0.11 65 0 618 0
30DEC26 47.00 P 0.00 0.00 0.00 6.27 +0.10 65 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.74 +0.09 65 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 7.28 +0.12 65 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 7.79 +0.11 65 0 2,041 0
30DEC26 52.50 P 9.25 9.25 9.25 9.21 +0.13 65 45 1,514 +45
30DEC26 55.00 P 0.00 0.00 0.00 10.76 +0.14 65 0 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 12.46 +0.25 66 0 333 0
30DEC26 60.00 P 0.00 0.00 0.00 14.22 +0.25 67 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 16.06 +0.28 67 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.74 +0.04 66 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.81 +0.05 67 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.41 -0.36 64 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 23.85 +0.14 68 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.01 +0.20 69 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 27.93 -0.05 67 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 30.27 +0.12 68 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 32.47 +0.11 69 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.71 +0.21 69 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 36.82 +0.06 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.10 +0.06 68 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.41 -0.03 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.72 +0.05 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.04 +0.04 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.41 +0.06 67 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 50.75 +0.03 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.16 -0.10 66 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.54 -0.11 65 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 +0.01 64 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.90 +0.03 65 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.15 +0.02 65 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.41 +0.02 65 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.70 +0.03 65 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.02 +0.03 65 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.35 +0.03 65 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.66 +0.02 65 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.99 -0.01 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.33 -0.05 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.71 -0.01 64 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 5.18 +0.07 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.58 +0.07 64 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.01 +0.08 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.45 +0.09 64 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.91 +0.10 64 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.39 +0.10 64 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.89 +0.12 64 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.38 +0.09 64 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.94 +0.13 64 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 9.47 +0.12 64 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 10.95 +0.17 64 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 12.51 +0.20 64 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 14.12 +0.19 64 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 15.89 +0.25 65 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 17.65 +0.21 65 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.13 -0.28 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.38 +0.16 65 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.19 +0.02 65 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.19 -0.09 65 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.24 +0.03 65 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.31 -0.08 65 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.21 -0.29 64 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.51 +0.04 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.72 -0.10 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.71 -0.30 64 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.06 -0.17 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.35 0.00 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.54 -0.20 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.88 -0.14 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.15 -0.11 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 51.52 -0.06 66 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.71 +0.02 64 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.06 -0.04 64 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.44 -0.04 63 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.84 -0.04 63 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.29 -0.03 63 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.73 +0.03 63 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.18 +0.03 63 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.64 +0.03 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.15 0.00 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.76 +0.11 64 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.21 +0.11 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.74 +0.12 63 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.29 +0.14 63 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.77 +0.06 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.37 +0.20 63 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.89 +0.18 63 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.52 +0.20 63 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 17.25 +0.23 64 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.01 +0.22 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.68 -0.07 63 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.54 0.00 63 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.47 -0.10 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.43 -0.01 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.45 +0.01 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.48 +0.01 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.51 -0.03 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.62 -0.01 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.77 +0.02 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 38.91 +0.01 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.00 -0.07 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.20 -0.06 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.41 -0.19 64 0 0 0
TOTAL PUT 1,608 115,282 +477
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$ 7.74
30JUL26 4.70 C 0.00 0.00 0.00 3.05 +0.53 77 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.95 +0.53 73 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.85 +0.53 70 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.75 +0.53 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.49 +0.52 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.24 +0.51 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.99 +0.51 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.74 +0.49 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.50 +0.46 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.26 +0.42 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.08 +0.42 55 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.88 +0.39 54 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.71 +0.35 56 0 275 0
30JUL26 7.50 C 0.31 0.31 0.31 0.54 +0.27 53 2 182 +2
30JUL26 7.75 C 0.35 0.35 0.35 0.41 +0.22 53 4 638 +4
30JUL26 8.00 C 0.34 0.34 0.34 0.32 +0.19 56 28 255 +28
30JUL26 8.25 C 0.00 0.00 0.00 0.24 +0.15 56 0 219 0
30JUL26 8.50 C 0.11 0.14 0.11 0.17 +0.11 56 84 101 -60
30JUL26 8.75 C 0.09 0.09 0.09 0.12 +0.08 56 15 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.08 +0.05 55 0 359 0
30JUL26 9.25 C 0.04 0.04 0.04 0.06 +0.04 57 31 110 +4
30JUL26 9.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 +0.02 58 0 122 0
30JUL26 10.00 C 0.04 0.04 0.04 0.02 +0.01 58 50 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.05 +0.52 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.95 +0.51 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.85 +0.51 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.75 +0.51 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.50 +0.49 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.26 +0.48 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.03 +0.47 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.81 +0.46 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.59 +0.42 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.39 +0.39 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.24 +0.40 55 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 1.03 +0.34 51 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.88 +0.31 52 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.74 +0.27 52 0 75 0
28AUG26 7.75 C 0.00 0.00 0.00 0.64 +0.26 54 0 85 0
28AUG26 8.00 C 0.38 0.47 0.38 0.54 +0.23 55 75 130 +33
28AUG26 8.25 C 0.33 0.33 0.33 0.45 +0.20 55 6 96 +6
28AUG26 8.50 C 0.00 0.00 0.00 0.37 +0.18 55 0 62 0
28AUG26 8.75 C 0.25 0.25 0.25 0.30 +0.15 55 15 192 -15
28AUG26 9.00 C 0.00 0.00 0.00 0.24 +0.12 55 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.19 +0.10 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.16 +0.09 55 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.12 +0.06 54 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 +0.06 55 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 +0.03 55 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.08 +0.51 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.98 +0.50 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.89 +0.50 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.81 +0.51 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.56 +0.48 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.33 +0.47 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 +0.45 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 +0.44 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 +0.43 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.52 +0.39 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 +0.36 50 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 +0.34 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 +0.32 52 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 +0.29 52 0 95 0
29SEP26 7.75 C 0.70 0.70 0.70 0.80 +0.27 53 40 120 +40
29SEP26 8.00 C 0.55 0.67 0.55 0.70 +0.24 53 43 478 0
29SEP26 8.25 C 0.55 0.55 0.55 0.61 +0.23 54 40 200 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 +0.21 54 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 +0.20 55 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 +0.18 55 0 135 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.16 55 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.14 55 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.11 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.11 55 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 +0.08 55 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 +0.06 55 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.04 54 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.03 54 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.93 +0.50 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.81 +0.46 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.58 +0.44 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.38 +0.45 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.18 +0.44 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.00 +0.45 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.77 +0.39 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.58 +0.36 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.42 +0.35 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.27 +0.32 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 +0.31 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.02 +0.30 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.91 +0.27 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.83 +0.26 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.74 +0.24 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.64 +0.20 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.57 +0.19 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.50 +0.17 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.44 +0.16 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.38 +0.14 52 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.33 +0.12 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.17 +0.48 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.09 +0.48 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.00 +0.47 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 +0.46 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 +0.46 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 +0.45 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 +0.43 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 +0.42 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 +0.40 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 +0.39 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 +0.37 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 +0.33 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.35 +0.32 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 +0.29 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 +0.27 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.02 +0.27 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 +0.26 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 +0.24 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.22 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 +0.20 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 +0.18 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.18 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.15 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.14 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.12 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.10 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.08 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.06 50 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.05 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.04 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.28 +0.47 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.20 +0.46 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.12 +0.46 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.04 +0.46 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.86 +0.46 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.67 +0.44 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.40 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 +0.39 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 +0.40 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.00 +0.38 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.86 +0.37 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.72 +0.34 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.60 +0.33 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.48 +0.31 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.37 +0.30 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 +0.28 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 +0.27 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.09 +0.25 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.04 +0.27 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 +0.25 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 +0.22 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.20 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 +0.20 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 +0.18 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 +0.17 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 +0.15 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.13 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 +0.11 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 +0.10 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.08 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.07 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.07 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.05 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.04 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 3.40 +0.46 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.30 +0.43 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.25 +0.46 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.17 +0.45 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.98 +0.43 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.81 +0.42 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.65 +0.42 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.48 +0.41 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.33 +0.39 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.20 +0.39 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.06 +0.37 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.93 +0.36 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 +0.35 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.70 +0.33 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.60 +0.32 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.50 +0.31 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 +0.29 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 +0.28 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 +0.27 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.16 +0.25 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.09 +0.24 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.02 +0.22 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.96 +0.21 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.91 +0.22 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 +0.20 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 +0.19 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 +0.17 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 +0.15 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 +0.14 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 +0.12 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.11 50 0 0 0
TOTAL CALL 433 12,467 +42
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 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 87 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.04 54 0 200 0
30JUL26 6.50 P 0.08 0.08 0.04 0.04 -0.06 53 31 247 +8
30JUL26 6.75 P 0.00 0.00 0.00 0.07 -0.10 53 0 15 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 -0.15 55 0 602 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 -0.20 54 0 195 0
30JUL26 7.50 P 0.46 0.46 0.30 0.30 -0.25 55 17 108 +7
30JUL26 7.75 P 0.53 0.53 0.53 0.43 -0.28 57 20 40 -15
30JUL26 8.00 P 0.00 0.00 0.00 0.58 -0.32 57 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.75 -0.35 58 0 61 0
30JUL26 8.50 P 0.95 0.95 0.95 0.91 -0.45 55 6 50 -6
30JUL26 8.75 P 0.00 0.00 0.00 1.15 -0.45 62 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 -0.46 64 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 1.60 -0.47 67 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.84 -0.47 71 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.07 -0.49 72 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.31 -0.49 75 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 2.80 -0.49 81 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.28 -0.51 82 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.77 -0.52 83 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.27 -0.52 90 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.77 -0.52 97 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.27 -0.52 104 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.77 -0.52 110 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.27 -0.52 116 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.77 -0.52 122 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.27 -0.52 127 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.77 -0.52 133 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.27 -0.52 138 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.77 -0.52 143 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.27 -0.52 148 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 -0.03 57 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 -0.06 55 0 40 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 -0.07 55 0 85 0
28AUG26 6.50 P 0.00 0.00 0.00 0.15 -0.10 54 0 104 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 -0.14 54 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.29 -0.16 54 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.39 -0.19 55 0 110 0
28AUG26 7.50 P 0.00 0.00 0.00 0.50 -0.23 55 0 32 0
28AUG26 7.75 P 0.84 0.84 0.84 0.62 -0.29 54 35 71 +35
28AUG26 8.00 P 0.00 0.00 0.00 0.79 -0.26 57 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.94 -0.34 56 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.12 -0.36 57 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.31 -0.39 58 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.51 -0.41 59 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.72 -0.42 60 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.94 -0.43 61 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 -0.45 62 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.39 -0.45 64 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.86 -0.46 67 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.32 -0.49 67 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.80 -0.49 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.31 -0.48 76 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.81 -0.48 82 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.28 -0.51 78 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.78 -0.51 82 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.28 -0.51 87 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.78 -0.51 91 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.28 -0.51 95 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.78 -0.51 98 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.04 55 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.06 55 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.09 54 0 319 0
29SEP26 6.50 P 0.35 0.35 0.35 0.26 -0.11 54 15 371 0
29SEP26 6.75 P 0.45 0.45 0.45 0.34 -0.14 54 15 467 0
29SEP26 7.00 P 0.55 0.55 0.55 0.43 -0.15 54 30 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.17 54 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.22 54 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.25 55 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.28 54 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.29 56 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 -0.32 56 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.33 57 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 -0.37 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.38 58 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.39 59 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.41 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 -0.42 60 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.44 61 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.38 -0.45 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.84 -0.48 62 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.32 -0.48 64 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.81 -0.48 67 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.29 -0.50 67 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.78 -0.51 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.28 -0.51 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.78 -0.51 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.28 -0.51 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.78 -0.51 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.27 -0.52 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.77 -0.52 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.27 -0.52 86 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.77 -0.52 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.27 -0.52 91 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.77 -0.52 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.27 -0.52 96 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.77 -0.52 98 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.27 -0.52 101 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.27 -0.52 105 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.27 -0.52 109 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.27 -0.52 114 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.27 -0.52 117 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.27 -0.52 121 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.27 -0.52 124 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.27 -0.52 128 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.27 -0.52 131 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.27 -0.52 134 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.27 -0.52 137 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.27 -0.52 140 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.27 -0.52 143 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.06 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 -0.08 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.20 -0.10 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.26 -0.12 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.33 -0.14 52 0 3 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 -0.15 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.52 -0.17 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.63 -0.20 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.75 -0.23 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.89 -0.25 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.03 -0.28 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.20 -0.29 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.37 -0.31 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.54 -0.34 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.73 -0.35 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.92 -0.37 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.13 -0.37 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.33 -0.39 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.05 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.06 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.07 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.10 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.11 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.13 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.14 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.16 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.18 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 -0.20 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 -0.23 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 -0.25 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.26 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.27 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 -0.29 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.30 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 -0.32 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.33 53 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 -0.34 53 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 -0.36 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 -0.37 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.07 -0.40 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 -0.41 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.95 -0.43 55 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 -0.44 56 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.87 -0.46 56 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.35 -0.46 57 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.82 -0.48 57 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.30 -0.49 57 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 -0.50 58 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.28 -0.51 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.78 -0.51 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.27 -0.52 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.77 -0.52 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.27 -0.52 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.77 -0.52 67 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.27 -0.52 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.77 -0.52 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.27 -0.52 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.77 -0.52 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.46 -0.33 101 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.27 -0.52 80 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.27 -0.52 83 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.27 -0.52 86 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.27 -0.52 89 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.27 -0.52 92 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.27 -0.52 95 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 -0.05 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 -0.05 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.06 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 -0.07 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 -0.10 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.11 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 -0.12 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 -0.13 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 -0.15 50 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 -0.16 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 -0.18 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 -0.21 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.24 -0.22 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 -0.24 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.56 -0.24 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.24 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 -0.28 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 -0.29 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 -0.31 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 -0.32 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 -0.33 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.34 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 -0.36 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.64 -0.38 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 -0.41 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.51 -0.42 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.95 -0.44 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.41 -0.45 53 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.88 -0.46 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.35 -0.48 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.82 -0.48 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.30 -0.51 54 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 7.79 -0.51 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.28 -0.51 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.78 -0.51 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.27 -0.52 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.77 -0.52 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 -0.06 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.05 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.06 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.08 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 -0.08 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 -0.10 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 -0.10 51 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 -0.12 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 -0.14 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.02 -0.15 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.14 -0.17 50 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 -0.19 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.41 -0.20 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.56 -0.21 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.71 -0.23 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 -0.25 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 -0.28 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.24 -0.25 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 -0.27 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 -0.29 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.80 -0.28 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.00 -0.27 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.35 -0.34 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.76 -0.35 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.18 -0.37 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.60 -0.40 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.05 -0.40 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.49 -0.37 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.95 -0.43 52 0 0 0
TOTAL PUT 169 7,954 +29
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$ 14.88
30JUL26 9.75 C 0.00 0.00 0.00 5.15 +0.22 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.90 +0.22 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.40 +0.21 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.89 +0.20 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.90 +0.22 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.41 +0.22 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.92 +0.21 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.45 +0.18 30 0 1 0
30JUL26 14.00 C 0.00 0.00 0.00 1.03 +0.15 30 0 143 0
30JUL26 14.50 C 0.00 0.00 0.00 0.66 +0.08 29 0 209 0
30JUL26 15.00 C 0.39 0.39 0.35 0.40 +0.06 30 10 371 +10
30JUL26 15.50 C 0.23 0.23 0.19 0.23 +0.05 31 43 585 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 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 5.15 +0.22 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.41 +0.22 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.90 +0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.43 +0.21 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.95 +0.22 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.43 +0.15 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.97 +0.13 24 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.56 +0.11 27 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.24 +0.14 31 0 115 0
28AUG26 14.50 C 0.84 0.84 0.84 0.90 +0.07 30 1 129 -1
28AUG26 15.00 C 0.66 0.66 0.66 0.65 +0.07 30 27 306 -15
28AUG26 15.50 C 0.41 0.41 0.39 0.45 +0.04 30 54 75 +21
28AUG26 16.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.21 +0.04 31 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.20 +0.24 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.95 +0.23 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.46 +0.22 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 +0.22 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 +0.22 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 +0.19 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 +0.12 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 +0.17 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 +0.09 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 +0.08 29 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 +0.07 30 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 +0.06 30 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.06 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 +0.05 31 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.20 +0.21 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.49 +0.21 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.01 +0.21 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.53 +0.20 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.00 +0.13 19 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.58 +0.10 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.19 +0.10 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.90 +0.16 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.52 +0.11 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.24 +0.11 29 0 43 0
29OCT26 15.00 C 0.00 0.00 0.00 0.99 +0.09 29 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.79 +0.09 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.47 +0.04 30 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.37 +0.04 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 2 0
29OCT26 18.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.20 +0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.49 +0.18 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.01 +0.16 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.54 +0.15 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 +0.16 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.72 +0.17 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.37 +0.18 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 +0.17 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.72 +0.16 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.14 31 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 +0.17 32 0 260 0
30DEC26 15.50 C 0.92 0.92 0.92 0.99 +0.14 30 34 57 +17
30DEC26 16.00 C 0.00 0.00 0.00 0.81 +0.07 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.10 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 +0.09 31 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.07 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.06 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.23 +0.18 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.99 +0.17 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 +0.21 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.10 +0.18 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.68 +0.18 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.27 +0.17 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.79 +0.05 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.53 +0.15 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.15 +0.07 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.86 +0.05 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.61 +0.05 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.39 +0.05 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 0.00 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 +0.07 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 +0.06 30 0 136 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.05 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 +0.03 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.03 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.32 +0.17 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.10 +0.17 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.66 +0.17 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 +0.18 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.86 +0.17 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.49 +0.17 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.14 +0.16 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.71 +0.08 28 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 +0.16 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.25 +0.12 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.98 +0.09 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.74 +0.07 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.54 +0.07 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.36 +0.07 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.19 +0.06 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.05 +0.06 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 +0.05 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.05 30 0 0 0
TOTAL CALL 169 7,543 +47
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30JUL26 12.00 P 0.02 0.02 0.02 0.01 0.00 42 4 41 -4
30JUL26 12.50 P 0.03 0.03 0.03 0.01 0.00 35 1 183 -1
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 262 0
30JUL26 13.50 P 0.09 0.09 0.07 0.06 -0.03 32 36 316 +13
30JUL26 14.00 P 0.00 0.00 0.00 0.13 -0.06 31 0 219 0
30JUL26 14.50 P 0.00 0.00 0.00 0.29 -0.08 32 0 422 0
30JUL26 15.00 P 0.00 0.00 0.00 0.52 -0.11 32 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 0.82 -0.18 30 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.25 -0.16 35 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 1.65 -0.21 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.19 -0.15 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.70 -0.18 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.21 -0.14 59 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.73 -0.12 68 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.23 -0.12 74 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.64 -0.21 61 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.15 -0.20 69 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 70 0
28AUG26 13.00 P 0.14 0.14 0.13 0.10 -0.03 31 58 179 +8
28AUG26 13.50 P 0.22 0.22 0.22 0.18 -0.06 31 30 30 -30
28AUG26 14.00 P 0.00 0.00 0.00 0.32 -0.05 31 0 282 0
28AUG26 14.50 P 0.00 0.00 0.00 0.50 -0.07 31 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 0.75 -0.08 32 0 291 0
28AUG26 15.50 P 1.13 1.13 1.13 1.05 -0.13 32 6 141 +6
28AUG26 16.00 P 0.00 0.00 0.00 1.38 -0.17 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.82 -0.14 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.27 -0.13 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.73 -0.17 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.21 -0.17 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.73 -0.14 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.23 -0.15 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.68 -0.20 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.19 -0.19 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 101 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 152 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.05 31 0 178 0
29SEP26 14.00 P 0.50 0.50 0.50 0.46 -0.05 31 1 146 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.65 -0.08 30 0 260 0
29SEP26 15.00 P 0.00 0.00 0.00 0.91 -0.08 31 0 418 0
29SEP26 15.50 P 1.29 1.32 1.29 1.22 -0.08 32 45 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 -0.15 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 1.94 -0.11 33 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.36 -0.11 34 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 -0.15 35 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.27 -0.14 37 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.75 -0.13 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 -0.15 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 -0.17 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.27 -0.11 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.27 -0.11 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.30 -0.08 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.27 -0.11 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.24 -0.14 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.24 -0.14 73 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.24 -0.14 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.27 -0.11 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.20 -0.18 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.41 -0.06 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.58 -0.08 31 0 340 0
29OCT26 14.50 P 0.86 0.86 0.86 0.79 -0.07 31 2 72 +2
29OCT26 15.00 P 0.00 0.00 0.00 1.05 -0.10 31 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.34 -0.12 31 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 1.68 -0.10 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.04 -0.11 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.44 -0.17 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.87 -0.16 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.32 -0.15 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.79 -0.13 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.23 -0.16 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.71 -0.17 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 31 0 101 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.04 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.05 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.05 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.05 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 -0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 -0.07 31 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.12 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.71 -0.07 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.07 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.41 -0.06 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.81 -0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 -0.15 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 -0.18 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.97 -0.16 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 -0.17 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 -0.16 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.32 -0.19 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.28 -0.18 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.30 -0.13 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.27 -0.13 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.24 -0.14 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.24 -0.14 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 5 0
30MAR27 11.00 P 0.20 0.20 0.20 0.18 -0.04 29 50 450 +50
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.04 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.07 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 -0.08 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.10 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 -0.07 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 -0.07 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.59 -0.07 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.87 -0.06 30 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.21 -0.05 30 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 -0.05 31 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.94 -0.07 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.34 -0.06 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.75 -0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.08 -0.16 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.51 -0.17 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.95 -0.17 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.40 -0.18 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.32 -0.19 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 50 0
29JUN27 11.00 P 0.32 0.32 0.32 0.30 -0.01 30 50 50 +50
29JUN27 11.50 P 0.00 0.00 0.00 0.40 -0.04 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 -0.05 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.83 -0.05 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.03 -0.05 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.49 -0.07 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 -0.07 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.05 -0.08 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.37 -0.09 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.71 -0.09 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.14 -0.03 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.52 -0.03 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.92 -0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.33 -0.06 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 -0.08 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.08 -0.16 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.51 -0.17 30 0 0 0
TOTAL PUT 283 9,414 +95
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$ 5.07
30JUL26 3.80 C 0.00 0.00 0.00 1.29 +0.04 69 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.19 +0.04 63 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.08 +0.03 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 +0.04 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.89 +0.05 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.45 +0.02 43 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.38 +0.02 43 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.32 +0.02 44 0 88 0
30JUL26 5.00 C 0.25 0.26 0.25 0.26 +0.01 44 14 1,221 0
30JUL26 5.25 C 0.15 0.15 0.15 0.16 +0.01 46 6 101 +6
30JUL26 5.50 C 0.08 0.08 0.08 0.09 +0.01 47 2 104 +2
30JUL26 5.75 C 0.04 0.04 0.04 0.05 +0.01 48 20 125 +20
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 73 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.30 +0.04 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.21 +0.05 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.10 +0.03 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.92 +0.03 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.68 +0.04 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.61 +0.04 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.40 +0.01 39 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.35 +0.01 40 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 +0.01 42 0 120 0
28AUG26 5.50 C 0.16 0.16 0.16 0.17 +0.01 42 10 79 -10
28AUG26 5.75 C 0.00 0.00 0.00 0.11 +0.01 42 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 0.00 42 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 0.00 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 1.33 +0.05 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 +0.03 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.04 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.04 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 +0.03 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.04 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 +0.02 39 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 +0.02 39 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 534 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.01 40 0 227 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 40 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 41 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 45 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 1.33 +0.03 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.25 +0.04 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.17 +0.05 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.08 +0.04 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.00 +0.04 38 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 +0.04 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.04 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 +0.04 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 +0.04 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 +0.03 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 +0.03 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.02 37 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 +0.02 37 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.02 37 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 0.00 36 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 36 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 41 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 1.41 +0.03 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.33 +0.06 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.26 +0.04 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.18 +0.03 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.11 +0.03 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 +0.03 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.92 +0.03 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 +0.03 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 +0.03 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 +0.02 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.65 +0.03 36 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 +0.02 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 +0.02 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 +0.02 36 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 +0.01 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.02 36 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +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 35 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.48 +0.03 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.41 +0.05 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.34 +0.05 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.26 +0.04 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.20 +0.04 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 +0.04 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.07 +0.04 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.94 +0.02 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.84 +0.04 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.79 +0.04 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.74 +0.03 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 +0.02 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 0.00 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 0.00 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.01 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
TOTAL CALL 52 5,990 +18
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 4.20 P 0.01 0.01 0.01 0.01 0.00 46 27 36 -6
30JUL26 4.30 P 0.02 0.02 0.02 0.01 -0.01 41 2 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 43 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 0.00 46 0 100 0
30JUL26 4.70 P 0.07 0.07 0.07 0.08 -0.01 45 3 71 -3
30JUL26 4.80 P 0.11 0.11 0.11 0.11 -0.01 45 27 268 +13
30JUL26 4.90 P 0.13 0.15 0.13 0.15 -0.02 46 14 390 0
30JUL26 5.00 P 0.18 0.18 0.18 0.20 -0.01 48 3 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.34 -0.02 48 0 174 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.04 46 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.73 -0.03 51 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.96 -0.02 54 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.20 -0.04 58 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 -0.02 76 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.18 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.48 -0.01 112 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.69 -0.05 92 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 -0.01 41 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 51 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.01 42 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.01 41 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.19 -0.01 42 0 15 0
28AUG26 4.90 P 0.23 0.23 0.23 0.23 -0.01 42 15 40 +15
28AUG26 5.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.42 -0.02 43 0 120 0
28AUG26 5.50 P 0.00 0.00 0.00 0.59 -0.02 43 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.79 -0.02 45 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.00 -0.03 46 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.22 -0.05 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.47 -0.03 52 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.69 -0.05 47 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.94 -0.05 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.19 -0.05 56 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 -0.01 76 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.69 -0.05 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 40 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.01 39 0 8 0
29SEP26 4.70 P 0.20 0.20 0.20 0.20 -0.01 39 4 18 +4
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.01 39 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 40 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.01 40 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.03 40 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.03 41 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 -0.04 42 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.05 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 -0.04 42 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.05 42 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 -0.03 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 -0.03 53 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.01 61 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 -0.03 60 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 -0.02 63 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 -0.02 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 -0.03 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.71 -0.02 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 -0.02 76 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.21 -0.02 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.44 -0.04 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.69 -0.04 76 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.06 -0.04 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.51 -0.02 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.74 -0.02 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.97 -0.03 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.21 -0.03 47 0 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 0.09 -0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.01 36 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 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 -0.02 35 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.03 35 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.03 35 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.04 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 -0.04 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 -0.03 37 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.04 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 -0.04 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 -0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 -0.04 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 -0.03 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 -0.02 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 -0.02 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.21 -0.02 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 -0.03 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.70 -0.03 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 -0.01 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.02 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.01 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.01 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 -0.01 35 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 -0.01 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.01 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.01 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.01 34 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.01 34 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 -0.01 34 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 -0.01 34 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 -0.03 35 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 -0.03 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.61 -0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.82 -0.05 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 -0.05 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 -0.09 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 -0.03 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 -0.10 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.97 -0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.21 -0.10 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 -0.10 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.71 -0.03 38 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 -0.01 35 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 -0.01 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 -0.01 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 -0.02 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.03 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 -0.03 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 -0.01 35 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.28 -0.01 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 -0.01 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.87 -0.01 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.08 -0.03 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.30 -0.07 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.52 -0.06 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.75 -0.09 33 0 0 0
TOTAL PUT 95 6,543 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 154.90
10JUL26 127.50 C 0.00 0.00 0.00 27.55 - 133 0 0 -
10JUL26 130.00 C 0.00 0.00 0.00 25.06 +3.93 123 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 22.56 +3.93 112 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 20.07 +3.93 102 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 17.60 +3.94 93 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 15.12 +3.89 83 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 12.75 +3.87 80 0 0 0
10JUL26 145.00 C 4.60 5.70 4.60 9.98 +3.48 46 43 89 +28
10JUL26 147.50 C 4.13 4.13 4.13 7.46 +2.83 33 15 90 -15
10JUL26 150.00 C 1.45 6.00 1.20 5.42 +2.33 46 658 515 -178
10JUL26 152.50 C 0.77 4.70 0.77 3.53 +1.62 46 1,112 680 -128
10JUL26 155.00 C 0.50 3.00 0.46 2.03 +0.94 45 875 466 -209
10JUL26 157.50 C 0.31 1.69 0.28 1.13 +0.53 47 205 227 -57
10JUL26 160.00 C 0.19 1.04 0.19 0.53 +0.24 47 538 879 +51
10JUL26 162.50 C 0.11 0.48 0.11 0.21 +0.08 46 232 665 -23
10JUL26 165.00 C 0.15 0.20 0.15 0.08 +0.02 47 18 469 0
10JUL26 167.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 232 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 53 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 27.55 - 56 0 0 -
17JUL26 130.00 C 0.00 0.00 0.00 25.06 +3.79 52 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 22.56 +3.71 46 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 20.08 +3.61 43 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 17.66 +3.83 43 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 15.30 +3.67 43 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 12.88 +3.22 39 0 0 0
17JUL26 145.00 C 5.73 7.50 5.73 11.07 +3.22 46 230 230 +230
17JUL26 147.50 C 4.31 5.47 4.31 9.03 +2.79 45 30 184 +30
17JUL26 150.00 C 3.43 7.30 3.17 7.14 +2.29 43 500 1,249 +342
17JUL26 152.50 C 2.26 5.61 2.26 5.40 +1.73 41 1,076 1,150 +362
17JUL26 155.00 C 1.98 4.79 1.85 4.11 +1.40 42 585 733 +358
17JUL26 157.50 C 1.16 3.63 1.13 3.04 +1.09 42 991 1,038 +760
17JUL26 160.00 C 0.89 2.73 0.89 2.25 +0.88 43 500 402 +314
17JUL26 162.50 C 0.69 1.99 0.69 1.62 +0.68 44 193 175 +152
17JUL26 165.00 C 0.80 1.20 0.80 1.10 +0.44 43 11 23 +11
17JUL26 167.50 C 0.50 0.91 0.50 0.73 +0.30 43 304 355 +300
17JUL26 170.00 C 0.52 0.70 0.52 0.47 +0.21 43 545 564 +545
17JUL26 172.50 C 0.00 0.00 0.00 0.29 +0.12 43 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.17 +0.07 43 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 35.14 +3.75 41 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 32.67 +3.73 41 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.21 +3.69 41 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 27.77 +3.64 41 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 25.37 +3.57 41 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 23.01 +3.47 41 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 20.71 +3.85 41 0 265 0
30JUL26 137.50 C 0.00 0.00 0.00 18.49 +3.66 41 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 16.42 +3.49 42 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 14.36 +3.20 41 0 120 0
30JUL26 145.00 C 7.14 7.40 7.14 12.34 +2.80 40 60 1,324 +60
30JUL26 147.50 C 6.12 11.00 5.86 10.62 +2.56 40 164 1,136 +119
30JUL26 150.00 C 7.34 9.00 5.00 9.00 +2.26 40 678 3,910 +451
30JUL26 152.50 C 4.40 8.00 4.40 7.49 +1.92 40 300 5,927 +284
30JUL26 155.00 C 3.10 7.00 2.93 6.16 +1.61 40 535 8,430 +270
30JUL26 157.50 C 2.49 5.06 2.42 5.06 +1.38 40 1,640 5,657 +999
30JUL26 160.00 C 1.96 4.60 1.96 4.12 +1.18 40 945 13,522 +424
30JUL26 162.50 C 1.57 4.00 1.47 3.31 +0.99 40 3,656 43,287 +2,576
30JUL26 165.00 C 1.24 3.44 1.19 2.63 +0.77 40 1,043 33,216 +172
30JUL26 167.50 C 1.01 2.20 1.01 2.18 +0.70 41 326 1,971 -114
30JUL26 170.00 C 0.93 2.00 0.93 1.70 +0.56 41 490 4,875 +9
30JUL26 172.50 C 0.74 1.71 0.74 1.31 +0.45 41 53 2,793 0
30JUL26 175.00 C 0.63 1.40 0.63 0.99 +0.35 41 28 5,399 0
30JUL26 177.50 C 0.00 0.00 0.00 0.75 +0.27 41 0 2,154 0
30JUL26 180.00 C 0.44 1.00 0.44 0.56 +0.21 41 1,472 6,298 +927
30JUL26 182.50 C 0.00 0.00 0.00 0.41 +0.16 41 0 1,834 0
30JUL26 185.00 C 0.65 0.65 0.65 0.30 +0.12 41 6 1,675 0
30JUL26 187.50 C 0.29 0.29 0.29 0.21 +0.08 41 4 1,933 +4
30JUL26 190.00 C 0.31 0.55 0.31 0.15 +0.06 41 56 1,674 +29
30JUL26 192.50 C 0.00 0.00 0.00 0.11 +0.04 41 0 1,052 0
30JUL26 195.00 C 0.20 0.37 0.20 0.08 +0.03 41 30 1,093 -10
30JUL26 197.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 425 0
30JUL26 200.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 1,574 0
30JUL26 205.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 335 0
30JUL26 210.00 C 0.18 0.18 0.18 0.01 0.00 42 1 1,065 -1
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 652 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 334 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
30JUL26 240.00 C 0.03 0.03 0.03 0.01 0.00 58 4 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 29.55 +3.84 47 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 27.45 +3.68 47 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 25.42 +3.48 47 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 23.48 +3.29 47 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 21.60 +3.08 46 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 19.81 +2.87 46 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 18.12 +2.67 46 0 327 0
28AUG26 145.00 C 11.61 11.86 11.61 16.51 +2.46 46 30 138 +30
28AUG26 147.50 C 10.65 14.95 10.43 15.02 +2.28 46 89 186 +81
28AUG26 150.00 C 10.04 11.53 9.18 13.64 +2.12 47 104 1,888 +88
28AUG26 152.50 C 9.95 11.97 9.82 12.37 +1.99 47 52 3,600 +7
28AUG26 155.00 C 7.82 11.50 7.82 11.16 +1.83 47 177 3,502 +87
28AUG26 157.50 C 9.33 10.10 9.33 10.06 +1.70 47 51 2,340 -9
28AUG26 160.00 C 7.55 8.81 7.36 9.05 +1.58 47 33 2,419 +7
28AUG26 162.50 C 6.21 8.67 6.19 8.12 +1.46 47 142 2,529 -6
28AUG26 165.00 C 5.24 7.22 5.24 7.27 +1.35 47 152 1,530 +24
28AUG26 167.50 C 4.90 6.52 4.90 6.53 +1.28 48 213 1,441 +11
28AUG26 170.00 C 4.64 6.39 4.64 6.03 +1.32 49 238 5,679 -52
28AUG26 172.50 C 4.77 5.75 4.77 5.23 +1.01 48 17 932 -15
28AUG26 175.00 C 3.61 5.00 3.60 4.81 +1.01 49 4 667 0
28AUG26 177.50 C 0.00 0.00 0.00 4.25 +0.89 49 0 1,223 0
28AUG26 180.00 C 2.95 4.10 2.95 3.75 +0.80 49 22 907 +5
28AUG26 182.50 C 0.00 0.00 0.00 3.30 +0.73 49 0 645 0
28AUG26 185.00 C 2.10 3.00 2.10 2.89 +0.64 49 40 756 0
28AUG26 187.50 C 2.30 2.30 2.30 2.53 +0.58 49 37 286 0
28AUG26 190.00 C 1.85 2.10 1.85 2.21 +0.51 49 51 1,507 0
28AUG26 192.50 C 2.50 2.50 2.50 1.93 +0.46 49 2 466 +2
28AUG26 195.00 C 0.00 0.00 0.00 1.68 +0.41 49 0 368 0
28AUG26 197.50 C 0.00 0.00 0.00 1.46 +0.36 49 0 320 0
28AUG26 200.00 C 2.00 2.00 2.00 1.26 +0.31 49 2 1,327 +2
28AUG26 205.00 C 1.11 1.60 1.11 0.94 +0.24 49 31 171 -28
28AUG26 210.00 C 0.90 1.40 0.90 0.70 +0.19 49 194 308 +153
29SEP26 100.00 C 0.00 0.00 0.00 55.57 +4.45 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.55 +3.79 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.13 +4.57 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.26 +4.98 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.74 +4.73 51 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 44.19 +4.42 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.07 +4.48 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.49 +4.05 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.66 +4.31 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.55 +3.23 40 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.41 +3.06 40 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 30.49 +2.20 41 0 0 0
29SEP26 130.00 C 25.87 25.87 25.87 28.63 +2.16 42 1 150 0
29SEP26 132.50 C 0.00 0.00 0.00 26.99 +2.28 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 25.50 +2.47 45 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 23.46 +2.04 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 21.88 +2.58 44 0 42 0
29SEP26 142.50 C 0.00 0.00 0.00 20.36 +2.48 44 0 95 0
29SEP26 145.00 C 14.13 18.60 14.13 18.92 +2.37 44 18 148 +15
29SEP26 147.50 C 13.24 14.41 12.95 17.55 +2.27 45 123 687 +123
29SEP26 150.00 C 11.91 13.54 11.86 16.25 +2.16 45 164 1,076 +144
29SEP26 152.50 C 11.40 14.38 10.98 15.03 +2.06 45 84 2,901 +49
29SEP26 155.00 C 9.97 14.30 9.97 13.87 +1.95 45 40 2,071 +15
29SEP26 157.50 C 9.49 11.40 9.49 12.78 +1.85 45 7 2,192 +7
29SEP26 160.00 C 8.80 10.06 8.80 11.76 +1.75 45 10 3,121 +7
29SEP26 162.50 C 0.00 0.00 0.00 10.80 +1.64 45 0 1,065 0
29SEP26 165.00 C 7.54 9.83 7.54 9.91 +1.55 46 16 365 +14
29SEP26 167.50 C 0.00 0.00 0.00 9.08 +1.46 46 0 588 0
29SEP26 170.00 C 0.00 0.00 0.00 8.38 +1.44 46 0 2,925 0
29SEP26 172.50 C 0.00 0.00 0.00 7.67 +1.31 46 0 751 0
29SEP26 175.00 C 0.00 0.00 0.00 6.97 +1.13 46 0 4,683 0
29SEP26 177.50 C 5.00 5.00 5.00 6.45 +1.06 46 5 1,594 0
29SEP26 180.00 C 0.00 0.00 0.00 5.94 +0.99 47 0 1,129 0
29SEP26 182.50 C 5.42 5.42 5.42 5.48 +0.96 47 10 870 +10
29SEP26 185.00 C 5.00 5.10 5.00 5.02 +0.94 47 21 960 0
29SEP26 187.50 C 0.00 0.00 0.00 4.55 +0.86 47 0 435 0
29SEP26 190.00 C 0.00 0.00 0.00 4.12 +0.80 47 0 1,327 0
29SEP26 192.50 C 0.00 0.00 0.00 3.73 +0.74 47 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 3.37 +0.68 47 0 579 0
29SEP26 197.50 C 0.00 0.00 0.00 3.04 +0.62 47 0 168 0
29SEP26 200.00 C 2.35 3.17 2.35 2.74 +0.57 47 40 1,304 0
29SEP26 205.00 C 0.00 0.00 0.00 2.22 +0.48 47 0 174 0
29SEP26 210.00 C 1.80 1.80 1.80 1.79 +0.39 47 4 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.44 +0.33 47 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 1.16 +0.27 47 0 537 0
29SEP26 225.00 C 0.00 0.00 0.00 0.90 +0.20 47 0 195 0
29SEP26 230.00 C 1.20 1.20 1.20 0.74 +0.18 47 5 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.59 +0.16 47 0 133 0
29SEP26 240.00 C 0.00 0.00 0.00 0.45 +0.11 47 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.36 +0.10 47 0 198 0
29SEP26 250.00 C 0.95 0.95 0.95 0.29 +0.08 47 5 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.23 +0.06 47 0 353 0
29SEP26 260.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 531 0
29SEP26 265.00 C 0.46 0.46 0.46 0.14 +0.04 47 100 698 +100
29SEP26 270.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 1,045 0
29SEP26 300.00 C 0.36 0.36 0.36 0.03 +0.02 47 3 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 52 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 54 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 55 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 57 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 63 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 64 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 32.80 - 45 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 30.32 +2.01 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.78 +2.14 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.33 +2.29 45 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 25.60 +2.79 44 0 0 0
29OCT26 140.00 C 19.06 19.06 19.06 24.05 +2.66 44 15 15 +15
29OCT26 142.50 C 0.00 0.00 0.00 22.46 +2.43 44 0 15 0
29OCT26 145.00 C 16.53 20.62 16.53 21.08 +2.34 44 45 45 +45
29OCT26 147.50 C 15.38 19.28 15.22 19.76 +2.25 44 36 36 +36
29OCT26 150.00 C 14.16 14.93 14.16 18.50 +2.16 45 45 262 +45
29OCT26 152.50 C 13.14 16.84 13.14 17.30 +2.07 45 60 335 -15
29OCT26 155.00 C 12.76 16.64 12.76 16.16 +1.98 45 220 401 +106
29OCT26 157.50 C 11.39 14.66 11.39 15.08 +1.88 45 298 273 +69
29OCT26 160.00 C 11.42 13.87 11.21 14.06 +1.80 45 162 207 +63
29OCT26 162.50 C 10.25 12.61 10.24 13.10 +1.72 45 131 234 +38
29OCT26 165.00 C 9.53 12.08 9.53 12.19 +1.63 45 155 324 +133
29OCT26 167.50 C 8.90 11.18 8.90 11.33 +1.55 45 53 179 +30
29OCT26 170.00 C 8.40 10.37 8.40 10.52 +1.46 45 43 256 +31
29OCT26 172.50 C 0.00 0.00 0.00 9.82 +1.44 46 0 75 0
29OCT26 175.00 C 0.00 0.00 0.00 9.05 +1.20 45 0 94 0
29OCT26 177.50 C 6.70 6.70 6.70 8.38 +1.07 46 15 43 0
29OCT26 180.00 C 6.24 7.95 6.24 7.95 +1.14 46 27 226 +11
30DEC26 100.00 C 0.00 0.00 0.00 57.36 +3.70 43 0 156 0
30DEC26 102.50 C 0.00 0.00 0.00 55.35 +3.70 44 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.08 +3.65 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.30 +3.81 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.34 +2.87 41 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 47.19 +3.79 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.64 +3.07 43 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 42.70 +3.14 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.05 +3.30 44 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 38.70 +2.73 43 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 37.18 +2.93 44 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 35.41 +2.71 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 33.78 +2.69 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 32.28 +2.73 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 30.95 +2.85 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.23 +2.51 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.91 +2.51 45 0 110 0
30DEC26 142.50 C 23.34 23.34 23.34 26.49 +2.37 45 15 24 0
30DEC26 145.00 C 24.46 24.46 24.46 25.19 +2.29 45 15 215 -15
30DEC26 147.50 C 23.41 23.41 23.41 23.94 +2.21 45 15 101 -14
30DEC26 150.00 C 22.86 22.86 22.86 22.74 +2.14 45 15 1,153 +15
30DEC26 152.50 C 0.00 0.00 0.00 21.59 +2.07 45 0 1,267 0
30DEC26 155.00 C 0.00 0.00 0.00 20.49 +2.00 45 0 962 0
30DEC26 157.50 C 16.23 19.35 16.23 19.44 +1.93 46 64 495 -31
30DEC26 160.00 C 15.55 15.55 15.55 18.43 +1.86 46 8 1,849 0
30DEC26 162.50 C 14.58 14.58 14.58 17.46 +1.74 46 12 570 0
30DEC26 165.00 C 13.78 16.15 13.78 16.54 +1.72 46 48 1,045 +25
30DEC26 167.50 C 13.04 13.04 13.04 15.66 +1.66 46 9 889 +9
30DEC26 170.00 C 12.80 12.80 12.80 14.82 +1.59 46 2 1,898 0
30DEC26 172.50 C 13.98 13.98 13.98 14.02 +1.53 46 15 797 -15
30DEC26 175.00 C 11.84 11.84 11.84 13.25 +1.41 46 30 1,136 0
30DEC26 177.50 C 0.00 0.00 0.00 12.53 +1.28 46 0 870 0
30DEC26 180.00 C 0.00 0.00 0.00 11.84 +1.19 46 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 11.29 +1.29 46 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 10.56 +1.07 46 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 9.97 +0.98 46 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 9.40 +0.88 46 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 9.30 +1.22 47 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 8.37 +0.70 46 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 8.36 +1.10 48 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 7.48 +0.57 46 0 1,069 0
30DEC26 205.00 C 0.00 0.00 0.00 7.01 +0.90 48 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 6.22 +0.81 47 0 336 0
30DEC26 215.00 C 0.00 0.00 0.00 5.51 +0.73 47 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 4.88 +0.66 47 0 3,032 0
30DEC26 225.00 C 4.00 4.00 4.00 4.32 +0.60 47 5 83 -5
30DEC26 230.00 C 0.00 0.00 0.00 3.82 +0.54 47 0 289 0
30DEC26 235.00 C 0.00 0.00 0.00 3.38 +0.49 47 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 2.98 +0.43 47 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.63 +0.39 47 0 1,418 0
30DEC26 250.00 C 2.55 3.31 2.55 2.32 +0.34 47 111 812 +110
30DEC26 255.00 C 0.00 0.00 0.00 2.05 +0.31 47 0 344 0
30DEC26 260.00 C 2.20 2.20 2.20 1.81 +0.32 47 10 716 0
30DEC26 265.00 C 0.00 0.00 0.00 1.55 +0.24 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.41 +0.26 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.20 +0.19 47 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.06 +0.17 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.94 +0.16 47 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.82 +0.11 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.73 +0.11 47 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.64 +0.09 47 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.51 +0.09 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.40 +0.07 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.30 +0.05 47 0 307 0
30DEC26 340.00 C 0.71 0.71 0.71 0.23 +0.03 47 18 503 +18
30DEC26 350.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 44.39 +2.40 44 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 43.32 +2.95 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 41.15 +2.34 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.75 +2.56 45 0 3 0
30MAR27 130.00 C 33.00 33.00 33.00 38.23 +2.40 45 5 175 +5
30MAR27 132.50 C 0.00 0.00 0.00 36.77 +2.35 45 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 35.39 +2.00 45 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 34.05 +2.32 45 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 32.76 +2.27 46 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 31.50 +2.20 46 0 139 0
30MAR27 145.00 C 28.74 28.74 28.74 30.29 +2.14 46 1 454 +1
30MAR27 147.50 C 0.00 0.00 0.00 29.12 +2.08 46 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 27.98 +2.02 46 0 1,856 0
30MAR27 152.50 C 0.00 0.00 0.00 26.88 +1.96 46 0 279 0
30MAR27 155.00 C 22.80 25.20 22.80 25.83 +1.91 46 9 247 0
30MAR27 157.50 C 0.00 0.00 0.00 24.81 +1.85 46 0 1,096 0
30MAR27 160.00 C 0.00 0.00 0.00 23.82 +1.79 46 0 1,401 0
30MAR27 162.50 C 19.60 20.20 19.60 22.87 +1.74 46 29 344 0
30MAR27 165.00 C 18.77 19.15 18.75 21.95 +1.68 47 231 316 +171
30MAR27 167.50 C 17.98 18.41 17.98 21.14 +1.66 47 135 322 +65
30MAR27 170.00 C 17.25 17.67 17.25 20.34 +1.70 47 179 348 +131
30MAR27 172.50 C 0.00 0.00 0.00 19.51 +1.56 47 0 327 0
30MAR27 175.00 C 0.00 0.00 0.00 18.76 +1.42 47 0 579 0
30MAR27 177.50 C 0.00 0.00 0.00 17.84 +1.16 47 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 17.11 +1.15 47 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 16.41 +1.05 47 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 15.77 +1.03 47 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 15.22 +1.01 47 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 14.61 +1.00 47 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 13.99 +0.85 47 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 13.92 +1.33 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 13.43 +1.26 48 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 12.91 +1.19 48 0 316 0
30MAR27 205.00 C 11.85 11.85 11.85 11.37 +0.52 47 100 137 +34
30MAR27 210.00 C 0.00 0.00 0.00 10.91 +0.94 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 10.01 +0.87 48 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 9.19 +0.81 48 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 8.43 +0.75 48 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 7.73 +0.69 48 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 7.09 +0.64 48 0 22 0
30MAR27 240.00 C 6.45 6.45 5.80 6.31 +0.40 48 25 190 +7
30MAR27 245.00 C 5.71 5.71 5.71 5.79 +0.53 48 38 120 0
30MAR27 250.00 C 5.29 5.39 5.29 5.31 +0.49 48 104 366 +60
30MAR27 255.00 C 5.07 5.07 5.07 4.87 +0.45 48 38 72 +37
30MAR27 260.00 C 0.00 0.00 0.00 4.46 +0.41 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.09 +0.38 48 0 221 0
30MAR27 270.00 C 4.63 4.63 4.63 3.75 +0.35 48 6 1,027 +1
30MAR27 275.00 C 4.15 4.15 3.80 3.44 +0.23 48 10 440 +9
29JUN27 127.50 C 0.00 0.00 0.00 43.17 - 48 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 41.72 +2.56 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 40.32 +2.49 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 39.02 +2.48 48 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 37.72 +2.42 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.45 +2.81 48 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 35.32 +2.39 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.02 +2.20 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.89 +2.15 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.81 +2.10 48 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 30.76 +2.05 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.75 +2.12 48 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 28.78 +2.03 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.84 +1.98 48 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 26.93 +1.92 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.10 +1.96 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.27 +1.92 49 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 24.38 +1.78 48 0 4 0
29JUN27 172.50 C 0.00 0.00 0.00 23.60 +1.38 48 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 22.89 +1.74 49 0 33 0
29JUN27 177.50 C 18.96 19.20 18.96 22.22 +1.36 49 5 91 0
29JUN27 180.00 C 0.00 0.00 0.00 21.07 +1.25 48 0 167 0
29JUN27 182.50 C 0.00 0.00 0.00 20.75 +2.14 49 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 19.67 +1.67 48 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 19.14 +1.74 48 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 18.70 +1.31 49 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 18.30 +1.41 49 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 17.80 +1.38 49 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 17.31 +1.52 49 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 16.64 +1.24 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 15.68 +1.22 50 0 323 0
29JUN27 210.00 C 13.65 13.65 13.65 14.15 +0.65 49 1 494 +1
TOTAL CALL 25,102 319,731 +11,169
10JUL26 127.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 132.50 P 0.10 0.10 0.10 0.01 0.00 79 30 198 +15
10JUL26 135.00 P 0.12 0.12 0.12 0.01 0.00 71 100 250 +10
10JUL26 137.50 P 0.22 0.22 0.06 0.01 -0.02 62 80 290 -5
10JUL26 140.00 P 0.39 0.39 0.09 0.01 -0.09 53 257 463 +239
10JUL26 142.50 P 0.69 0.69 0.10 0.02 -0.23 49 155 345 +55
10JUL26 145.00 P 1.05 1.45 0.17 0.06 -0.52 47 186 1,184 -12
10JUL26 147.50 P 1.70 2.35 0.30 0.18 -0.99 46 609 1,093 +493
10JUL26 150.00 P 2.61 3.52 0.55 0.51 -1.60 47 534 1,536 +73
10JUL26 152.50 P 5.00 5.00 0.98 1.15 -2.28 47 422 2,051 +255
10JUL26 155.00 P 5.20 5.49 1.68 2.23 -2.91 47 489 856 +319
10JUL26 157.50 P 3.37 3.37 3.14 3.79 -3.38 49 45 220 +45
10JUL26 160.00 P 5.70 5.70 5.70 5.73 -3.65 51 1 10 +1
10JUL26 162.50 P 0.00 0.00 0.00 7.79 -4.06 46 0 36 0
10JUL26 165.00 P 0.00 0.00 0.00 10.46 -3.89 66 0 40 0
10JUL26 167.50 P 0.00 0.00 0.00 12.61 -4.29 46 0 70 0
10JUL26 170.00 P 0.00 0.00 0.00 15.10 -4.35 0 0 86 0
10JUL26 172.50 P 0.00 0.00 0.00 17.60 -4.33 0 0 50 0
10JUL26 175.00 P 0.00 0.00 0.00 20.10 -4.32 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 22.60 -4.32 0 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 25.10 -4.31 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
17JUL26 130.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 10 0
17JUL26 132.50 P 0.55 0.55 0.44 0.04 -0.10 44 32 122 +32
17JUL26 135.00 P 0.75 0.75 0.61 0.08 -0.19 43 121 316 +121
17JUL26 137.50 P 0.46 0.46 0.37 0.16 -0.32 43 305 357 +265
17JUL26 140.00 P 1.49 1.50 0.50 0.31 -0.50 43 266 1,801 +146
17JUL26 142.50 P 2.00 2.00 0.77 0.55 -0.72 44 419 740 +272
17JUL26 145.00 P 2.85 3.03 1.01 0.92 -1.01 43 1,834 2,088 +1,732
17JUL26 147.50 P 3.96 3.96 1.53 1.46 -1.35 44 841 583 +430
17JUL26 150.00 P 5.00 5.29 2.31 2.20 -1.71 44 580 977 +122
17JUL26 152.50 P 7.02 7.02 2.81 3.10 -2.13 44 1,203 1,705 +988
17JUL26 155.00 P 6.80 6.80 3.71 4.35 -2.44 44 305 217 +157
17JUL26 157.50 P 5.99 6.04 5.99 5.75 -2.80 44 94 94 +94
17JUL26 160.00 P 7.50 7.50 7.50 7.41 -3.09 45 50 50 +50
17JUL26 162.50 P 0.00 0.00 0.00 9.15 -3.47 44 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 11.20 -3.67 45 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 13.39 -3.51 46 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 15.47 -3.98 43 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 17.80 -4.13 43 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 20.20 -4.22 43 0 0 0
30JUL26 120.00 P 0.44 0.44 0.44 0.03 -0.03 42 1 1,173 +1
30JUL26 122.50 P 0.00 0.00 0.00 0.05 -0.06 41 0 654 0
30JUL26 125.00 P 0.50 0.50 0.50 0.09 -0.09 41 15 2,998 +5
30JUL26 127.50 P 0.85 0.85 0.56 0.15 -0.15 41 22 1,180 +11
30JUL26 130.00 P 1.05 1.05 0.60 0.24 -0.23 41 63 705 -19
30JUL26 132.50 P 1.29 1.29 0.73 0.38 -0.34 41 389 1,553 +349
30JUL26 135.00 P 1.64 1.66 1.10 0.59 -0.46 41 162 1,334 -29
30JUL26 137.50 P 2.21 2.21 1.15 0.87 -0.61 41 839 2,668 +389
30JUL26 140.00 P 2.50 3.05 1.46 1.24 -0.80 41 1,362 16,770 +1,020
30JUL26 142.50 P 3.84 3.95 1.86 1.73 -1.00 41 983 1,854 -281
30JUL26 145.00 P 4.50 5.00 2.40 2.36 -1.20 41 746 4,125 +373
30JUL26 147.50 P 6.10 6.20 3.24 3.14 -1.44 42 5,738 14,104 +3,786
30JUL26 150.00 P 6.99 7.50 3.97 4.00 -1.76 41 1,712 43,489 +778
30JUL26 152.50 P 8.00 9.00 4.97 5.14 -1.96 42 300 32,905 -5
30JUL26 155.00 P 10.00 10.90 6.14 6.37 -2.21 42 970 40,679 +78
30JUL26 157.50 P 10.62 10.62 7.67 7.71 -2.50 42 420 7,672 -17
30JUL26 160.00 P 13.00 13.00 9.70 9.37 -2.65 43 5 5,101 0
30JUL26 162.50 P 15.16 15.16 11.33 10.93 -3.02 42 20 3,923 +5
30JUL26 165.00 P 18.50 19.00 13.00 12.93 -3.06 44 85 2,065 +42
30JUL26 167.50 P 15.00 15.00 15.00 14.77 -3.35 43 1 1,121 -1
30JUL26 170.00 P 0.00 0.00 0.00 16.84 -3.53 44 0 3,135 0
30JUL26 172.50 P 0.00 0.00 0.00 19.07 -3.61 45 0 1,880 0
30JUL26 175.00 P 0.00 0.00 0.00 21.32 -3.10 46 0 1,181 0
30JUL26 177.50 P 0.00 0.00 0.00 23.53 -3.39 47 0 1,169 0
30JUL26 180.00 P 0.00 0.00 0.00 25.44 -3.97 41 0 2,761 0
30JUL26 182.50 P 0.00 0.00 0.00 27.81 -3.68 41 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 30.22 -3.72 41 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 32.66 -3.75 41 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 35.12 -3.78 40 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 37.61 -3.79 42 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 40.10 -3.80 0 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 42.60 -3.80 0 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 45.10 -3.80 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 50.10 -3.80 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 55.10 -3.80 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 60.10 -3.80 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.10 -3.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 70.10 -3.80 0 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 75.10 -3.80 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 80.10 -3.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 85.10 -3.80 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 90.10 -3.80 0 0 0 0
30JUL26 250.00 P 95.76 95.76 94.22 95.10 -3.80 0 238 690 -155
30JUL26 255.00 P 100.74 100.74 99.20 100.10 -3.80 0 77 76 -29
30JUL26 260.00 P 111.26 111.26 104.33 105.10 -3.80 0 413 298 +103
30JUL26 265.00 P 116.25 116.25 109.34 110.10 -3.80 0 776 876 +46
30JUL26 270.00 P 121.13 121.54 114.13 115.10 -3.80 0 1,018 1,012 +186
28AUG26 127.50 P 3.10 3.30 2.34 1.85 -0.57 49 45 1,067 -7
28AUG26 130.00 P 4.00 4.00 3.69 2.29 -0.65 49 56 436 +24
28AUG26 132.50 P 4.51 4.61 4.06 2.81 -0.78 49 6 210 0
28AUG26 135.00 P 4.58 4.58 4.58 3.40 -0.87 49 1 987 +1
28AUG26 137.50 P 5.78 6.30 4.48 4.08 -1.02 49 24 817 +4
28AUG26 140.00 P 6.80 7.10 5.06 4.84 -1.12 49 168 7,457 -51
28AUG26 142.50 P 7.24 8.28 5.69 5.70 -1.28 49 36 1,396 -8
28AUG26 145.00 P 8.40 9.50 6.77 6.64 -1.39 49 108 1,267 -29
28AUG26 147.50 P 10.48 10.80 7.65 7.69 -1.55 49 51 877 +39
28AUG26 150.00 P 11.90 12.21 8.50 8.79 -1.70 49 381 3,436 -173
28AUG26 152.50 P 13.50 13.50 10.05 10.05 -1.82 50 87 2,387 +30
28AUG26 155.00 P 11.32 11.60 11.32 11.32 -2.01 50 71 2,886 +33
28AUG26 157.50 P 12.75 12.75 12.72 12.70 -2.15 50 38 2,844 +25
28AUG26 160.00 P 16.75 16.79 14.50 14.18 -2.33 50 103 3,445 +6
28AUG26 162.50 P 0.00 0.00 0.00 15.81 -2.36 50 0 2,029 0
28AUG26 165.00 P 21.00 21.00 21.00 17.47 -2.54 50 1 2,031 0
28AUG26 167.50 P 0.00 0.00 0.00 19.23 -2.62 51 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 21.06 -2.73 51 0 1,057 0
28AUG26 172.50 P 0.00 0.00 0.00 22.92 -2.88 51 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 24.91 -2.91 52 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 26.92 -3.05 52 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 28.98 -3.14 53 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 31.09 -3.24 53 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 33.25 -3.35 54 0 251 0
28AUG26 187.50 P 0.00 0.00 0.00 35.43 -3.45 54 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 37.64 -3.58 55 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 39.89 -3.70 55 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 42.17 -3.79 56 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 44.52 -2.47 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 46.84 -2.52 58 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 50.55 -3.61 48 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 55.36 -3.66 48 0 120 0
29SEP26 100.00 P 0.91 1.00 0.89 0.26 -0.08 47 311 1,736 +231
29SEP26 102.50 P 1.09 1.09 1.09 0.34 -0.12 47 15 261 +15
29SEP26 105.00 P 1.34 1.34 1.21 0.46 -0.13 47 46 214 +30
29SEP26 107.50 P 1.36 1.36 1.34 0.60 -0.18 47 298 458 +274
29SEP26 110.00 P 2.00 2.00 2.00 0.78 -0.20 47 1 916 0
29SEP26 112.50 P 0.00 0.00 0.00 0.98 -0.28 47 0 280 0
29SEP26 115.00 P 2.34 2.34 2.34 1.25 -0.29 47 5 373 0
29SEP26 117.50 P 2.50 2.50 2.50 1.54 -0.39 47 30 230 -30
29SEP26 120.00 P 3.15 3.15 3.15 1.90 -0.42 47 1 330 0
29SEP26 122.50 P 0.00 0.00 0.00 2.30 -0.52 47 0 197 0
29SEP26 125.00 P 3.56 3.56 3.56 2.76 -0.59 47 3 361 -3
29SEP26 127.50 P 4.31 4.31 3.92 3.29 -0.67 47 17 233 +2
29SEP26 130.00 P 5.70 5.70 5.70 3.86 -0.79 47 20 478 +5
29SEP26 132.50 P 6.22 6.22 6.22 4.55 -0.83 47 2 488 0
29SEP26 135.00 P 7.60 7.60 6.56 5.24 -1.01 47 4 1,318 0
29SEP26 137.50 P 8.56 8.56 6.40 6.09 -1.03 47 27 2,717 +26
29SEP26 140.00 P 9.00 9.60 7.30 6.96 -1.18 47 33 1,639 +19
29SEP26 142.50 P 10.46 10.46 10.46 7.90 -1.30 47 9 1,883 -9
29SEP26 145.00 P 11.88 11.88 9.20 8.97 -1.35 48 25 1,708 -7
29SEP26 147.50 P 13.20 13.20 12.70 10.03 -1.55 48 55 2,330 -20
29SEP26 150.00 P 14.50 14.50 11.37 11.25 -1.60 48 694 5,664 +254
29SEP26 152.50 P 12.27 12.65 12.27 12.52 -1.72 48 18 1,440 +1
29SEP26 155.00 P 14.12 14.25 14.12 13.81 -1.90 48 48 2,646 0
29SEP26 157.50 P 0.00 0.00 0.00 15.28 -1.91 48 3 2,517 0
29SEP26 160.00 P 19.23 19.23 17.30 16.75 -2.07 48 65 6,958 0
29SEP26 162.50 P 22.26 22.26 22.26 18.27 -2.22 48 5 2,592 0
29SEP26 165.00 P 20.30 20.30 20.30 19.94 -2.23 49 2 580 0
29SEP26 167.50 P 0.00 0.00 0.00 21.61 -2.39 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 23.33 -2.53 49 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 25.19 -2.53 49 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 27.04 -2.67 49 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 28.93 -2.81 50 0 1,242 0
29SEP26 180.00 P 34.68 34.98 34.68 30.94 -1.97 50 45 6,184 +45
29SEP26 182.50 P 0.00 0.00 0.00 32.77 -3.11 50 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 35.00 -3.05 51 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 36.89 -3.32 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 38.92 -3.51 50 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 41.47 -3.24 52 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 43.70 -3.29 53 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 45.98 -3.31 54 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 47.37 -4.28 50 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 51.95 -4.47 50 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 57.69 -3.41 58 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 61.49 -4.33 53 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 66.64 -3.95 57 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 71.75 -3.64 60 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 76.51 -3.71 61 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 80.36 -4.72 51 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.45 -4.50 55 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 90.28 -4.66 54 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 95.25 -4.49 56 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 100.10 -4.55 0 0 74 0
29SEP26 260.00 P 106.00 106.00 106.00 105.10 -4.47 0 5 127 +5
29SEP26 265.00 P 0.00 0.00 0.00 110.10 -4.40 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 115.10 -4.34 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.10 -4.38 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.10 -4.33 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 130.10 -4.29 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 135.10 -4.14 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.10 -4.10 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.10 -4.07 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.71 -3.46 84 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.10 -4.06 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.10 -4.07 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.10 -4.07 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.44 -3.73 91 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.10 -4.07 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.42 -3.75 96 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.10 -4.06 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.24 -3.92 97 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 245.10 -4.06 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.16 -4.00 98 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.10 -4.06 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.10 -4.06 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.50 -3.66 114 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.10 -4.06 0 0 101 0
29OCT26 127.50 P 6.50 6.50 5.68 4.67 - 47 47 47 -
29OCT26 130.00 P 7.50 7.50 7.50 5.37 -0.85 47 5 72 +5
29OCT26 132.50 P 8.39 8.39 8.00 6.08 -1.02 47 22 83 +5
29OCT26 135.00 P 9.30 9.30 7.95 6.96 -1.02 47 33 149 +33
29OCT26 137.50 P 10.18 10.18 9.83 7.84 -1.13 47 30 172 +30
29OCT26 140.00 P 11.15 11.29 11.01 8.76 -1.28 47 17 422 +2
29OCT26 142.50 P 12.42 12.46 10.11 9.83 -1.29 47 46 232 +46
29OCT26 145.00 P 14.01 14.01 12.64 10.91 -1.42 47 90 377 +42
29OCT26 147.50 P 15.34 15.34 14.07 12.03 -1.58 47 61 331 +46
29OCT26 150.00 P 16.54 16.54 13.00 13.31 -1.58 48 165 400 +77
29OCT26 152.50 P 15.27 15.27 15.27 14.59 -1.70 48 7 147 0
29OCT26 155.00 P 19.38 19.38 19.38 15.89 -1.89 48 15 106 +15
29OCT26 157.50 P 21.06 21.06 19.93 17.37 -1.90 48 30 78 0
29OCT26 160.00 P 20.87 20.87 20.87 18.85 -1.97 48 15 202 +5
29OCT26 162.50 P 21.53 21.53 21.53 20.34 -2.16 48 9 82 0
29OCT26 165.00 P 21.92 21.92 21.92 21.98 -2.21 48 8 169 0
29OCT26 167.50 P 0.00 0.00 0.00 23.66 -2.22 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 25.34 -2.39 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 27.08 -2.52 49 0 0 0
29OCT26 175.00 P 32.00 32.00 32.00 28.94 -2.53 49 7 7 +7
29OCT26 177.50 P 0.00 0.00 0.00 30.81 -2.59 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.69 -2.74 49 0 0 0
30DEC26 100.00 P 3.00 3.00 3.00 1.57 -0.33 47 5 1,456 0
30DEC26 102.50 P 0.00 0.00 0.00 1.92 -0.26 47 0 94 0
30DEC26 105.00 P 3.60 3.60 3.35 2.25 -0.41 47 6 64 +3
30DEC26 107.50 P 0.00 0.00 0.00 2.67 -0.41 47 0 98 0
30DEC26 110.00 P 3.93 3.93 3.93 3.08 -0.50 47 1 2,076 0
30DEC26 112.50 P 0.00 0.00 0.00 3.56 -0.57 47 0 6 0
30DEC26 115.00 P 5.60 5.60 5.60 4.12 -0.57 47 2 105 +2
30DEC26 117.50 P 0.00 0.00 0.00 4.67 -0.68 47 0 36 0
30DEC26 120.00 P 7.08 7.08 7.08 5.29 -0.78 47 5 485 +5
30DEC26 122.50 P 0.00 0.00 0.00 6.01 -0.78 48 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 6.73 -0.86 48 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 7.48 -1.01 48 0 210 0
30DEC26 130.00 P 10.50 10.55 9.80 8.38 -1.01 48 12 4,657 +10
30DEC26 132.50 P 11.00 11.00 11.00 9.28 -1.03 48 10 386 +10
30DEC26 135.00 P 11.33 11.33 10.20 10.18 -1.22 48 2 548 0
30DEC26 137.50 P 0.00 0.00 0.00 11.22 -1.28 48 0 356 0
30DEC26 140.00 P 14.79 14.79 12.50 12.32 -1.29 48 30 3,373 -24
30DEC26 142.50 P 0.00 0.00 0.00 13.42 -1.38 48 0 949 0
30DEC26 145.00 P 16.40 16.42 14.93 14.53 -1.57 48 31 1,541 +16
30DEC26 147.50 P 17.68 18.00 16.13 15.83 -1.58 48 18 704 +17
30DEC26 150.00 P 20.00 20.40 17.00 17.13 -1.59 48 20 2,465 +17
30DEC26 152.50 P 20.41 20.42 19.05 18.43 -1.71 48 21 920 +15
30DEC26 155.00 P 20.47 20.47 20.16 19.76 -1.89 48 45 2,001 +15
30DEC26 157.50 P 21.74 21.75 21.74 21.26 -1.90 48 47 1,328 0
30DEC26 160.00 P 25.90 25.90 23.23 22.77 -1.90 48 35 1,334 -3
30DEC26 162.50 P 24.82 24.82 24.82 24.28 -2.00 49 36 852 +36
30DEC26 165.00 P 0.00 0.00 0.00 25.80 -2.18 49 0 867 0
30DEC26 167.50 P 31.10 31.10 31.10 27.48 -2.21 49 4 587 -4
30DEC26 170.00 P 0.00 0.00 0.00 29.18 -2.22 49 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 30.88 -2.25 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 32.60 -2.41 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 34.38 -2.52 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 36.26 -2.53 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 38.15 -2.54 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 40.04 -2.60 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 41.94 -2.75 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 43.93 -2.81 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 45.97 -2.82 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.02 -2.84 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 50.08 -2.89 51 0 331 0
30DEC26 200.00 P 55.56 55.56 55.56 52.14 -3.01 51 5 1,552 -5
30DEC26 205.00 P 0.00 0.00 0.00 56.42 -3.12 52 0 2,261 0
30DEC26 210.00 P 66.66 66.66 64.25 60.84 -2.63 52 11 230 0
30DEC26 215.00 P 0.00 0.00 0.00 65.15 -3.41 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.76 -3.43 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 74.19 -3.67 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.64 -3.98 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 83.39 -3.82 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.77 -3.18 58 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.60 -3.19 59 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 98.28 -3.19 60 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 102.83 -3.41 60 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 107.92 -3.08 62 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.71 -3.07 62 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.54 -3.03 63 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.22 -3.13 63 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.13 -3.24 64 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.18 -3.80 60 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 135.49 -4.30 56 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.45 -4.15 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.42 -4.05 58 0 6 0
30DEC26 310.00 P 161.87 162.01 160.14 155.71 -3.61 63 410 410 +410
30DEC26 320.00 P 171.91 171.91 170.06 165.10 -4.15 0 94 94 +94
30DEC26 330.00 P 0.00 0.00 0.00 175.10 -4.10 0 0 0 0
30DEC26 340.00 P 191.22 191.22 191.22 185.10 -4.09 0 47 47 +43
30DEC26 350.00 P 201.16 201.16 201.16 195.44 -3.73 69 47 78 +31
30MAR27 120.00 P 9.71 9.71 9.25 8.52 -1.03 49 8 3,503 0
30MAR27 122.50 P 10.70 10.70 10.70 9.38 -1.10 48 5 87 0
30MAR27 125.00 P 0.00 0.00 0.00 10.31 -1.10 49 0 51 0
30MAR27 127.50 P 12.12 12.12 12.12 11.24 -1.11 49 2 356 +2
30MAR27 130.00 P 0.00 0.00 0.00 12.17 -1.28 49 0 554 0
30MAR27 132.50 P 0.00 0.00 0.00 13.20 -1.38 49 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 14.32 -1.39 49 0 389 0
30MAR27 137.50 P 16.52 16.52 16.52 15.45 -1.30 49 24 300 +24
30MAR27 140.00 P 0.00 0.00 0.00 16.58 -1.48 49 0 941 0
30MAR27 142.50 P 0.00 0.00 0.00 17.72 -1.57 49 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 19.04 -1.46 49 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 20.33 -1.60 49 0 1,534 0
30MAR27 150.00 P 24.14 24.14 24.14 21.65 -1.66 49 4 1,971 -4
30MAR27 152.50 P 0.00 0.00 0.00 23.03 -1.69 49 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 24.40 -2.00 49 0 883 0
30MAR27 157.50 P 0.00 0.00 0.00 25.93 -1.85 49 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 27.45 -1.91 49 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 28.99 -1.98 49 0 367 0
30MAR27 165.00 P 0.00 0.00 0.00 30.54 -2.11 49 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 31.94 -2.43 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 33.63 -2.48 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 35.50 -2.34 50 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 37.23 -2.32 50 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 38.81 -2.52 50 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 40.63 -2.56 50 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 42.46 -2.63 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 44.36 -2.64 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 46.27 -2.65 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 47.98 -2.86 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 50.09 -2.68 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 52.02 -2.75 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 53.85 -2.99 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 55.79 -3.12 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 60.12 -2.90 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 64.05 -3.17 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 68.38 -3.17 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 72.49 -3.31 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.86 -3.32 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 81.36 -3.23 53 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 85.91 -3.17 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.39 -3.20 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.89 -3.27 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.46 -3.28 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 103.77 -3.79 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 108.34 -4.07 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.39 -3.93 55 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 118.89 -3.31 58 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 123.07 -4.00 57 0 43 0
29JUN27 127.50 P 16.97 16.97 16.96 15.37 - 50 60 60 -
29JUN27 130.00 P 18.18 18.18 18.18 16.35 -1.24 49 3 83 +3
29JUN27 132.50 P 0.00 0.00 0.00 17.73 -1.22 50 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 18.79 -1.39 50 0 35 0
29JUN27 137.50 P 0.00 0.00 0.00 19.94 -1.32 50 0 158 0
29JUN27 140.00 P 23.51 23.51 22.30 21.16 -1.62 50 6 515 +6
29JUN27 142.50 P 0.00 0.00 0.00 22.42 -1.34 50 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 23.73 -1.38 50 0 41 0
29JUN27 147.50 P 0.00 0.00 0.00 25.07 -1.41 50 0 66 0
29JUN27 150.00 P 28.78 28.78 26.90 26.48 -1.32 50 11 115 +11
29JUN27 152.50 P 0.00 0.00 0.00 27.87 -1.52 50 0 78 0
29JUN27 155.00 P 0.00 0.00 0.00 29.33 -1.56 50 0 117 0
29JUN27 157.50 P 0.00 0.00 0.00 30.82 -1.70 50 0 118 0
29JUN27 160.00 P 0.00 0.00 0.00 32.34 -1.76 50 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 33.90 -1.74 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 35.50 -1.83 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 37.07 -1.90 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 38.70 -1.78 50 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 40.29 -1.93 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 42.07 -1.92 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 43.90 -1.88 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 45.15 -3.07 50 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 47.08 -2.20 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 48.74 -2.39 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.73 -2.44 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 52.59 -2.32 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 54.45 -2.38 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 56.11 -2.66 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 58.03 -2.70 50 0 0 0
29JUN27 200.00 P 62.77 62.77 62.77 59.96 -2.75 50 1 19 +1
29JUN27 205.00 P 0.00 0.00 0.00 64.14 -2.38 51 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 68.43 -2.52 52 0 525 0
TOTAL PUT 29,951 396,874 +14,309
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$ 13.54
30JUL26 8.50 C 0.00 0.00 0.00 5.07 +0.43 90 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.82 +0.43 84 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.58 +0.44 86 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.32 +0.43 74 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.07 +0.45 69 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.82 +0.45 64 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.57 +0.45 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.08 +0.45 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.59 +0.43 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.11 +0.42 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.64 +0.39 42 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.18 +0.33 36 0 120 0
30JUL26 13.00 C 0.68 0.68 0.68 0.81 +0.27 36 168 588 +168
30JUL26 13.50 C 0.34 0.57 0.34 0.50 +0.19 35 280 1,685 +23
30JUL26 14.00 C 0.17 0.30 0.17 0.30 +0.12 36 138 3,116 +130
30JUL26 14.50 C 0.12 0.18 0.12 0.16 +0.07 35 443 890 +343
30JUL26 15.00 C 0.08 0.08 0.08 0.09 +0.04 37 40 527 -13
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 5.09 +0.44 62 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.85 +0.45 63 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.60 +0.45 59 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.36 +0.45 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.11 +0.45 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.86 +0.44 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.62 +0.44 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.13 +0.43 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.66 +0.42 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.20 +0.40 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.75 +0.36 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.32 +0.29 33 0 487 0
28AUG26 13.00 C 0.90 0.98 0.90 0.98 +0.24 33 6 225 +6
28AUG26 13.50 C 0.00 0.00 0.00 0.71 +0.20 33 0 203 0
28AUG26 14.00 C 0.00 0.00 0.00 0.50 +0.16 34 0 480 0
28AUG26 14.50 C 0.25 0.35 0.25 0.33 +0.11 34 36 141 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 +0.09 34 0 675 0
28AUG26 15.50 C 0.09 0.16 0.09 0.13 +0.05 33 317 805 +120
28AUG26 16.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 370 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 1,369 0
28AUG26 17.00 C 0.05 0.05 0.05 0.03 +0.01 34 144 346 +144
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.10 +0.45 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.85 +0.45 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 +0.45 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.36 +0.45 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.45 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 +0.44 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 +0.45 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 +0.42 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.66 +0.40 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 +0.37 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.80 +0.34 36 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.39 +0.28 33 0 963 0
29SEP26 13.00 C 1.19 1.19 1.19 1.07 +0.23 33 30 822 0
29SEP26 13.50 C 0.83 0.90 0.83 0.82 +0.20 34 120 1,586 +73
29SEP26 14.00 C 0.52 0.52 0.52 0.61 +0.16 34 195 2,055 +195
29SEP26 14.50 C 0.36 0.48 0.36 0.46 +0.12 35 435 1,280 +394
29SEP26 15.00 C 0.34 0.34 0.34 0.33 +0.09 35 30 774 0
29SEP26 15.50 C 0.27 0.27 0.27 0.24 +0.06 35 30 1,407 +10
29SEP26 16.00 C 0.13 0.13 0.13 0.17 +0.04 35 13 890 +13
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.10 +0.45 54 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.85 +0.45 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.60 +0.45 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.36 +0.45 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.12 +0.45 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.87 +0.44 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.63 +0.44 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.16 +0.43 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.70 +0.41 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.27 +0.38 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.87 +0.33 35 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.48 +0.26 33 0 154 0
29OCT26 13.00 C 1.02 1.03 1.02 1.19 +0.23 34 35 185 +5
29OCT26 13.50 C 1.02 1.02 0.95 0.95 +0.20 34 90 370 +30
29OCT26 14.00 C 0.56 0.80 0.56 0.73 +0.15 33 230 515 +200
29OCT26 14.50 C 0.00 0.00 0.00 0.58 +0.13 34 0 920 0
29OCT26 15.00 C 0.47 0.47 0.47 0.45 +0.10 34 30 355 +30
29OCT26 15.50 C 0.00 0.00 0.00 0.34 +0.08 34 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 210 0
29OCT26 16.50 C 0.23 0.23 0.23 0.18 +0.03 34 210 240 +210
29OCT26 17.00 C 0.14 0.14 0.14 0.13 +0.02 33 30 39 +30
29OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 +0.45 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.85 +0.45 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 +0.45 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.37 +0.44 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.13 +0.44 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 +0.43 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.43 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.22 +0.40 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 +0.38 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 +0.42 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.33 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.28 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 +0.26 35 0 687 0
30DEC26 13.50 C 1.29 1.29 1.26 1.20 +0.14 34 120 600 +90
30DEC26 14.00 C 0.00 0.00 0.00 1.01 +0.17 34 0 303 0
30DEC26 14.50 C 0.66 0.66 0.66 0.87 +0.18 35 30 561 +30
30DEC26 15.00 C 0.62 0.62 0.62 0.69 +0.12 34 100 1,054 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 +0.14 35 0 657 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 +0.13 35 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 +0.12 35 0 1,371 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.11 35 0 240 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.11 35 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.09 35 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.07 34 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.06 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.06 35 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.12 +0.44 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.88 +0.44 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.65 +0.43 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.43 +0.43 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.21 +0.42 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.99 +0.41 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.78 +0.40 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.39 +0.39 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 +0.37 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.68 +0.35 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 +0.31 36 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.08 +0.27 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 +0.22 35 0 766 0
30MAR27 13.50 C 1.48 1.60 1.48 1.53 +0.10 34 150 1,845 +150
30MAR27 14.00 C 0.00 0.00 0.00 1.39 +0.15 35 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.24 +0.18 36 0 259 0
30MAR27 15.00 C 0.89 0.93 0.89 1.08 +0.21 36 60 1,384 0
30MAR27 15.50 C 0.80 0.95 0.80 0.94 +0.19 36 350 875 +30
30MAR27 16.00 C 0.00 0.00 0.00 0.78 +0.15 35 0 280 0
30MAR27 16.50 C 0.71 0.71 0.70 0.68 +0.16 35 180 240 +5
30MAR27 17.00 C 0.62 0.62 0.62 0.60 +0.18 36 30 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 +0.17 36 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 +0.19 37 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 +0.20 37 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 +0.18 37 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.18 38 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.17 38 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.14 38 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.13 38 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.11 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 +0.09 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.07 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.15 +0.42 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.93 +0.42 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.72 +0.42 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.51 +0.42 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.30 +0.41 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.10 +0.41 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.91 +0.40 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.53 +0.38 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.18 +0.36 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.86 +0.34 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.59 +0.31 35 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 2.33 +0.20 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.09 +0.16 35 0 210 0
29JUN27 13.50 C 0.00 0.00 0.00 1.88 +0.18 35 0 135 0
29JUN27 14.00 C 0.00 0.00 0.00 1.68 +0.17 35 0 60 0
29JUN27 14.50 C 1.33 1.33 1.33 1.53 +0.19 36 30 180 0
29JUN27 15.00 C 1.28 1.28 1.28 1.38 +0.20 36 60 1,466 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 +0.21 37 0 1,385 0
29JUN27 16.00 C 0.00 0.00 0.00 1.14 +0.24 37 0 1,110 0
29JUN27 16.50 C 0.00 0.00 0.00 1.03 +0.24 37 0 459 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 +0.23 38 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.87 +0.24 38 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.79 +0.25 39 0 152 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 +0.27 39 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 +0.27 39 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 +0.28 40 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 +0.28 40 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 +0.29 41 0 2 0
29JUN27 22.00 C 0.26 0.26 0.26 0.42 +0.28 42 90 120 +90
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.27 42 0 405 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.26 43 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.24 44 0 465 0
TOTAL CALL 4,250 68,315 +2,506
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 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 0.02 -0.01 47 0 45 0
30JUL26 11.50 P 0.05 0.05 0.05 0.04 -0.01 44 100 517 +100
30JUL26 12.00 P 0.09 0.09 0.09 0.08 -0.04 42 300 1,419 +160
30JUL26 12.50 P 0.16 0.16 0.16 0.15 -0.07 40 100 1,597 0
30JUL26 13.00 P 0.36 0.36 0.33 0.26 -0.14 37 188 5,864 0
30JUL26 13.50 P 0.54 0.54 0.44 0.47 -0.21 37 160 3,716 -160
30JUL26 14.00 P 0.00 0.00 0.00 0.76 -0.28 37 0 816 0
30JUL26 14.50 P 0.00 0.00 0.00 1.14 -0.32 39 0 265 0
30JUL26 15.00 P 1.58 1.58 1.58 1.52 -0.39 35 40 814 +40
30JUL26 15.50 P 2.41 2.41 2.41 1.96 -0.48 0 30 780 -30
30JUL26 16.00 P 0.00 0.00 0.00 2.46 -0.42 0 0 902 0
30JUL26 16.50 P 0.00 0.00 0.00 2.96 -0.42 0 0 515 0
30JUL26 17.00 P 0.00 0.00 0.00 3.46 -0.46 0 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 3.96 -0.46 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.46 -0.46 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.96 -0.46 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.46 -0.46 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.96 -0.46 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.46 -0.46 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.46 -0.46 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.46 -0.46 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.46 -0.46 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.46 -0.45 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.46 -0.45 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.46 -0.45 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.46 -0.45 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 254 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 -0.05 38 0 1,218 0
28AUG26 12.00 P 0.00 0.00 0.00 0.24 -0.08 36 0 559 0
28AUG26 12.50 P 0.43 0.43 0.43 0.37 -0.12 35 5 672 0
28AUG26 13.00 P 0.00 0.00 0.00 0.55 -0.17 34 5 1,563 -5
28AUG26 13.50 P 0.91 0.91 0.91 0.79 -0.24 33 10 742 +10
28AUG26 14.00 P 1.04 1.04 1.04 1.13 -0.25 34 30 3,314 0
28AUG26 14.50 P 1.46 1.46 1.38 1.48 -0.34 33 120 278 -18
28AUG26 15.00 P 0.00 0.00 0.00 1.90 -0.36 33 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.28 -0.39 26 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.71 -0.43 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.20 -0.42 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.68 -0.43 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.17 -0.43 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.66 -0.44 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.15 -0.44 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.65 -0.44 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.14 -0.44 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.64 -0.44 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.63 -0.44 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.63 -0.44 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.62 -0.44 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.62 -0.44 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.61 -0.45 0 0 0 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 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 10.50 P 0.14 0.14 0.14 0.10 -0.03 38 210 440 +210
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 330 0
29SEP26 11.50 P 0.29 0.29 0.29 0.25 -0.07 36 420 960 +420
29SEP26 12.00 P 0.42 0.42 0.42 0.37 -0.11 35 50 1,294 +20
29SEP26 12.50 P 0.61 0.61 0.60 0.53 -0.15 35 230 2,959 +200
29SEP26 13.00 P 0.90 0.90 0.71 0.75 -0.18 35 370 3,616 0
29SEP26 13.50 P 1.09 1.12 0.96 1.01 -0.23 35 180 2,740 +120
29SEP26 14.00 P 1.45 1.45 1.26 1.34 -0.25 36 265 2,702 0
29SEP26 14.50 P 1.60 1.60 1.60 1.69 -0.28 36 30 2,036 -30
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.35 34 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.46 -0.37 35 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.40 35 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.33 -0.44 34 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.79 -0.46 33 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 -0.40 40 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.42 39 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 -0.42 32 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 -0.42 42 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.25 -0.44 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.73 -0.45 35 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.75 -0.43 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.74 -0.43 51 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.72 -0.45 48 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.71 -0.45 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.70 -0.46 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.70 -0.46 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.72 -0.43 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.69 -0.46 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.69 -0.46 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.71 -0.43 77 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.69 -0.45 71 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.68 -0.45 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.70 -0.43 85 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.67 -0.46 70 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 240 0
29OCT26 11.00 P 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.34 -0.08 36 0 250 0
29OCT26 12.00 P 0.56 0.56 0.51 0.48 -0.11 35 236 187 +157
29OCT26 12.50 P 0.73 0.73 0.73 0.66 -0.14 35 2 236 +2
29OCT26 13.00 P 1.03 1.03 0.83 0.89 -0.18 35 95 665 +35
29OCT26 13.50 P 1.21 1.21 1.21 1.16 -0.19 35 60 455 0
29OCT26 14.00 P 1.38 1.44 1.38 1.46 -0.24 35 186 280 +15
29OCT26 14.50 P 1.72 1.72 1.72 1.80 -0.26 35 30 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.14 -0.33 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.55 -0.35 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.96 -0.38 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.40 -0.40 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.86 -0.40 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.32 -0.42 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.80 -0.42 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.28 -0.43 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.77 -0.43 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.26 -0.43 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 50 0
30DEC26 10.50 P 0.28 0.28 0.28 0.24 0.00 35 8 250 +8
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 375 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.06 35 0 335 0
30DEC26 12.00 P 0.66 0.66 0.66 0.66 -0.11 35 30 907 +30
30DEC26 12.50 P 0.94 0.94 0.94 0.86 -0.12 35 10 278 0
30DEC26 13.00 P 1.24 1.24 1.06 1.09 -0.20 34 120 2,002 +30
30DEC26 13.50 P 1.33 1.33 1.33 1.41 -0.20 36 90 946 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 -0.24 35 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.28 34 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 -0.30 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.31 35 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 -0.33 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 -0.35 35 0 1,240 0
30DEC26 17.00 P 4.20 4.20 4.20 3.96 -0.37 35 15 815 +15
30DEC26 17.50 P 0.00 0.00 0.00 4.41 -0.38 35 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.87 -0.39 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 -0.40 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.80 -0.42 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.29 -0.42 36 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.76 -0.44 35 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.75 -0.43 37 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.74 -0.43 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.72 -0.45 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.71 -0.45 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.71 -0.45 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.70 -0.46 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.72 -0.43 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.70 -0.45 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.69 -0.46 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.71 -0.43 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.69 -0.45 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.68 -0.45 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.70 -0.43 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.67 -0.46 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 420 0
30MAR27 10.50 P 0.40 0.40 0.40 0.41 -0.06 35 30 40 +30
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.09 35 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.10 34 0 410 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 -0.13 34 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.19 34 0 618 0
30MAR27 13.00 P 1.33 1.35 1.30 1.33 -0.23 34 150 1,051 +60
30MAR27 13.50 P 1.71 1.71 1.71 1.64 -0.22 35 1 850 -1
30MAR27 14.00 P 0.00 0.00 0.00 1.89 -0.23 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.22 -0.24 35 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 -0.27 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 -0.29 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.31 -0.31 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.71 -0.32 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.12 -0.34 35 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.55 -0.35 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 -0.37 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.43 -0.38 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.89 -0.39 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.35 -0.40 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.83 -0.41 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.78 -0.43 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.76 -0.44 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.72 -0.46 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.71 -0.46 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.71 -0.46 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.70 -0.46 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.72 -0.43 46 0 0 0
29JUN27 8.50 P 0.27 0.27 0.27 0.18 +0.04 37 20 150 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 +0.04 37 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 +0.04 37 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.03 37 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 -0.01 37 0 45 0
29JUN27 11.00 P 0.87 0.87 0.87 0.79 -0.03 37 30 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 -0.08 37 0 358 0
29JUN27 12.00 P 1.17 1.17 1.17 1.19 -0.11 37 30 446 +30
29JUN27 12.50 P 0.00 0.00 0.00 1.42 -0.16 37 0 372 0
29JUN27 13.00 P 1.85 1.85 1.84 1.68 -0.20 37 66 952 +66
29JUN27 13.50 P 0.00 0.00 0.00 1.96 -0.25 37 0 270 0
29JUN27 14.00 P 0.00 0.00 0.00 2.26 -0.26 38 0 721 0
29JUN27 14.50 P 2.59 2.59 2.59 2.60 -0.24 38 120 157 +101
29JUN27 15.00 P 2.90 2.90 2.90 2.96 -0.23 39 30 36 +6
29JUN27 15.50 P 0.00 0.00 0.00 3.33 -0.22 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.71 -0.22 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.11 -0.21 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.51 -0.22 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.92 -0.24 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.34 -0.25 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.77 -0.27 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.20 -0.30 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.64 -0.33 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.08 -0.37 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.97 -0.40 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.88 -0.42 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.81 -0.40 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.75 -0.45 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.72 -0.46 37 0 0 0
TOTAL PUT 4,202 80,605 +1,621
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 1.46 +0.02 99 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.36 +0.02 93 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.14 0.00 65 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.05 +0.01 67 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.94 0.00 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.87 +0.02 65 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.77 +0.01 59 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.60 +0.02 56 0 98 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 +0.01 55 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.42 0.00 47 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 +0.01 54 0 30 0
30JUL26 4.70 C 0.44 0.44 0.31 0.30 0.00 49 44 410 -6
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.01 52 0 65 0
30JUL26 4.90 C 0.00 0.00 0.00 0.21 0.00 51 0 162 0
30JUL26 5.00 C 0.30 0.32 0.18 0.17 0.00 51 21 227 +5
30JUL26 5.25 C 0.22 0.22 0.13 0.10 0.00 52 4 125 +1
30JUL26 5.50 C 0.11 0.11 0.09 0.05 -0.01 51 122 100 -100
30JUL26 5.75 C 0.09 0.09 0.09 0.03 0.00 53 18 250 +18
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 57 0 464 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.48 +0.03 72 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.38 +0.02 67 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.29 +0.03 66 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.19 +0.02 61 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.10 +0.02 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.01 +0.02 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.92 +0.02 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.84 +0.01 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.76 +0.01 53 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 +0.01 51 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.61 0.00 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.53 -0.01 48 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.47 0.00 48 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.42 0.00 49 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.37 0.00 49 0 261 0
28AUG26 4.90 C 0.50 0.50 0.49 0.32 0.00 48 28 84 +28
28AUG26 5.00 C 0.00 0.00 0.00 0.28 0.00 49 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 0.00 48 0 68 0
28AUG26 5.50 C 0.25 0.25 0.17 0.13 0.00 48 70 77 +70
28AUG26 5.75 C 0.11 0.11 0.11 0.09 0.00 49 1 147 +1
28AUG26 6.00 C 0.10 0.10 0.10 0.06 0.00 50 1 70 +1
28AUG26 6.25 C 0.00 0.00 0.00 0.04 0.00 50 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 52 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 52 0 75 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.48 +0.01 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.40 +0.02 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.30 +0.01 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.11 0.00 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 -0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 0.00 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 +0.01 51 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 0.00 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.01 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 0.00 49 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.01 47 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 0.00 46 0 161 0
29SEP26 4.90 C 0.56 0.56 0.50 0.40 +0.01 48 32 143 +30
29SEP26 5.00 C 0.38 0.38 0.38 0.36 0.00 48 1 32 +1
29SEP26 5.25 C 0.42 0.42 0.42 0.27 0.00 48 1 73 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.20 0.00 48 0 91 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.01 48 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 48 0 702 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 48 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 49 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 48 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 49 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 48 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 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 76 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 0.00 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.32 +0.01 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.23 0.00 51 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.15 0.00 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.07 0.00 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.85 0.00 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.79 +0.01 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.72 0.00 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.67 +0.01 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.50 -0.01 46 0 32 0
29OCT26 4.90 C 0.56 0.56 0.51 0.46 +0.01 46 102 102 +102
29OCT26 5.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.33 0.00 46 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 0.00 47 0 34 0
29OCT26 5.75 C 0.00 0.00 0.00 0.20 0.00 46 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 40 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 0.00 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 0.00 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.54 0.00 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.45 -0.01 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.37 -0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.29 -0.01 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 0.00 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.01 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 0.00 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 0.00 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.01 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.01 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.01 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.01 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.01 44 0 3 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 +0.01 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 0.00 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 0.00 44 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.01 44 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 44 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 44 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 44 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.61 -0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.54 0.00 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.46 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.39 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.32 0.00 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.19 0.00 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 -0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 0.00 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 0.00 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 0.00 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 0.00 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.01 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 0.00 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.01 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 44 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 43 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.69 0.00 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.62 0.00 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.48 +0.01 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.41 0.00 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.34 0.00 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.28 0.00 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 0.00 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.17 +0.01 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 0.00 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 0.00 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.95 0.00 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.82 0.00 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 +0.01 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.41 +0.01 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 0.00 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 0.00 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 +0.01 43 0 1 0
TOTAL CALL 445 9,343 +152
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 +0.01 53 0 100 0
30JUL26 4.20 P 0.03 0.03 0.03 0.04 0.00 51 5 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 52 0 172 0
30JUL26 4.40 P 0.05 0.05 0.05 0.08 0.00 51 2 149 +2
30JUL26 4.50 P 0.07 0.07 0.07 0.10 0.00 49 6 44 +6
30JUL26 4.60 P 0.00 0.00 0.00 0.14 0.00 51 0 222 0
30JUL26 4.70 P 0.18 0.18 0.18 0.18 0.00 51 2 123 +2
30JUL26 4.80 P 0.18 0.18 0.18 0.22 0.00 49 11 730 0
30JUL26 4.90 P 0.16 0.16 0.16 0.28 0.00 50 5 102 0
30JUL26 5.00 P 0.25 0.34 0.22 0.34 0.00 50 86 222 +81
30JUL26 5.25 P 0.00 0.00 0.00 0.53 +0.01 54 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 -0.02 50 0 63 0
30JUL26 5.75 P 0.00 0.00 0.00 0.95 -0.01 52 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.43 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 0 0
28AUG26 3.70 P 0.03 0.03 0.03 0.02 0.00 45 1 1 +1
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 0.05 +0.01 48 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 0.00 49 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 46 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 0.00 48 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.13 0.00 46 0 47 0
28AUG26 4.40 P 0.13 0.13 0.13 0.17 0.00 48 1 60 0
28AUG26 4.50 P 0.17 0.17 0.17 0.20 0.00 46 2 137 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 0.00 46 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 0.00 47 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.34 0.00 47 0 102 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 +0.01 47 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.46 +0.01 47 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.63 +0.01 47 0 132 0
28AUG26 5.50 P 0.00 0.00 0.00 0.83 +0.02 49 0 262 0
28AUG26 5.75 P 0.00 0.00 0.00 1.00 -0.02 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.24 0.00 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.71 0.00 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.96 +0.02 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.21 +0.03 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.95 0.00 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.20 0.00 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 49 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 49 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 48 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 47 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 46 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 0.00 47 0 34 0
29SEP26 4.30 P 0.17 0.17 0.17 0.20 0.00 46 6 36 +6
29SEP26 4.40 P 0.00 0.00 0.00 0.24 0.00 47 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 0.00 46 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 0.00 46 0 222 0
29SEP26 4.70 P 0.31 0.31 0.31 0.37 0.00 46 1 61 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.01 47 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 0.00 46 0 66 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.01 47 0 355 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 0.00 46 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 0.00 47 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 0.00 47 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 +0.01 48 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.01 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 0.00 47 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 +0.01 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 0.00 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 0.00 44 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 +0.01 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 0.00 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.20 0.00 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.45 +0.02 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.70 +0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.94 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.68 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.93 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.68 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.18 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.68 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.19 +0.01 85 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.68 0.00 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.15 0.00 45 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29OCT26 4.50 P 0.28 0.28 0.28 0.33 +0.01 45 4 4 +4
29OCT26 4.60 P 0.00 0.00 0.00 0.38 +0.01 46 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.48 0.00 45 0 60 0
29OCT26 4.90 P 0.48 0.48 0.48 0.54 0.00 46 2 32 +2
29OCT26 5.00 P 0.00 0.00 0.00 0.60 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.93 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.34 +0.01 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.54 -0.01 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.76 -0.01 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.99 -0.01 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.23 0.00 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.47 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 0.00 44 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 43 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 0.00 43 0 130 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 0.00 43 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.01 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 0.00 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.01 43 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 0.00 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.01 42 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 0.00 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 0.00 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 +0.01 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.01 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 0.00 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.01 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 +0.01 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 0.00 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 0.00 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.72 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 +0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.21 +0.01 42 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.45 0.00 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.70 +0.01 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.94 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 0.00 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.01 42 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 0.00 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 0.00 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.01 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.01 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 0.00 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.01 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 0.00 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 0.00 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.01 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 0.00 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 0.00 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.01 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 0.00 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 0.00 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 0.00 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 -0.01 39 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 +0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.21 -0.01 37 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.46 0.00 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.70 0.00 37 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 0.00 43 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 0.00 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.29 -0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.34 0.00 43 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.37 0.00 42 0 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.54 0.00 42 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.59 0.00 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 0.00 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 0.00 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.01 +0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 0.00 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
29JUN27 6.00 P 1.50 1.50 1.50 1.52 -0.02 41 2 2 +2
29JUN27 6.25 P 0.00 0.00 0.00 1.73 0.00 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 0.00 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 0.00 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 +0.01 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 +0.01 42 0 0 0
TOTAL PUT 136 9,082 +107
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$ 1.40
30JUL26 0.80 C 0.00 0.00 0.00 0.60 - 0 0 0 -
30JUL26 0.85 C 0.00 0.00 0.00 0.55 +0.15 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.50 +0.15 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.45 +0.15 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.40 +0.14 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.35 +0.13 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.31 +0.14 71 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.26 +0.13 60 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.21 +0.12 50 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.17 +0.10 53 0 0 0
30JUL26 1.30 C 0.09 0.12 0.09 0.14 +0.09 59 8 34 +5
30JUL26 1.35 C 0.04 0.10 0.04 0.11 +0.07 60 27 46 +13
30JUL26 1.40 C 0.04 0.08 0.04 0.08 +0.06 57 23 115 +18
30JUL26 1.45 C 0.04 0.06 0.04 0.06 +0.05 58 21 31 -20
30JUL26 1.50 C 0.02 0.04 0.02 0.04 +0.03 55 103 161 +80
30JUL26 1.55 C 0.03 0.03 0.03 0.03 +0.02 58 23 73 +16
30JUL26 1.60 C 0.01 0.02 0.01 0.02 +0.01 57 47 200 +25
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30JUL26 1.70 C 0.01 0.01 0.01 0.01 0.00 59 10 133 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
30JUL26 1.95 C 0.01 0.01 0.01 0.01 0.00 88 1 64 0
30JUL26 2.00 C 0.01 0.01 0.01 0.01 0.00 93 1 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 134 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 154 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 166 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.60 - 0 0 0 -
28AUG26 0.85 C 0.00 0.00 0.00 0.55 +0.15 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.51 +0.15 72 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.46 +0.15 64 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.40 +0.13 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.36 +0.12 49 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.32 +0.12 56 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 +0.12 57 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.24 +0.11 56 0 0 0
28AUG26 1.25 C 0.13 0.19 0.13 0.21 +0.11 59 3 0 -1
28AUG26 1.30 C 0.00 0.00 0.00 0.18 +0.09 59 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.15 +0.08 58 0 1 0
28AUG26 1.40 C 0.08 0.12 0.08 0.13 +0.07 61 2 32 +2
28AUG26 1.45 C 0.07 0.07 0.07 0.11 +0.06 61 2 19 +1
28AUG26 1.50 C 0.00 0.00 0.00 0.09 +0.05 61 0 24 0
28AUG26 1.55 C 0.00 0.00 0.00 0.07 +0.04 59 0 9 0
28AUG26 1.60 C 0.03 0.05 0.03 0.06 +0.04 60 107 112 +100
28AUG26 1.65 C 0.04 0.04 0.04 0.05 +0.04 61 6 83 +1
28AUG26 1.70 C 0.04 0.04 0.04 0.04 +0.03 61 2 139 0
28AUG26 1.75 C 0.03 0.03 0.03 0.03 +0.02 59 3 80 +3
28AUG26 1.80 C 0.00 0.00 0.00 0.02 +0.01 56 0 19 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.61 - 65 0 0 -
29SEP26 0.85 C 0.00 0.00 0.00 0.56 +0.15 58 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.51 +0.14 52 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.46 +0.14 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.41 +0.13 40 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.37 +0.12 48 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 +0.12 49 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.12 55 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.26 +0.10 53 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 +0.10 54 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 +0.08 54 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 +0.08 57 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 +0.07 54 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 +0.06 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 +0.06 58 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 +0.05 57 0 15 0
29SEP26 1.60 C 0.08 0.08 0.08 0.08 +0.04 55 2 0 -2
29SEP26 1.65 C 0.06 0.06 0.06 0.07 +0.04 56 2 22 +2
29SEP26 1.70 C 0.05 0.06 0.05 0.06 +0.04 56 2 25 +2
29SEP26 1.75 C 0.00 0.00 0.00 0.05 +0.04 56 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 +0.03 55 0 104 0
29SEP26 1.85 C 0.04 0.04 0.04 0.03 +0.02 53 3 13 +2
29SEP26 1.90 C 0.00 0.00 0.00 0.02 +0.01 50 0 200 0
29SEP26 1.95 C 0.03 0.03 0.03 0.01 0.00 44 7 201 +7
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29SEP26 2.10 C 0.02 0.02 0.02 0.01 0.00 52 5 211 +5
29SEP26 2.20 C 0.02 0.02 0.02 0.01 0.00 56 2 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 61 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 72 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 111 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.61 - 51 0 0 -
29OCT26 0.85 C 0.00 0.00 0.00 0.56 +0.14 45 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.51 +0.13 39 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.46 +0.12 33 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.42 +0.12 44 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.39 +0.13 53 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.35 +0.12 53 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.32 +0.12 55 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 +0.10 53 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 +0.09 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.23 +0.09 56 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.20 +0.08 55 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.18 +0.07 56 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.16 +0.07 56 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.14 +0.06 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.13 +0.06 58 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.11 +0.05 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.10 +0.05 58 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.09 +0.05 59 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.08 +0.05 59 0 0 0
29OCT26 1.80 C 0.04 0.05 0.04 0.07 +0.05 59 3 3 +3
29OCT26 1.85 C 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.61 - 0 0 0 -
30DEC26 0.85 C 0.00 0.00 0.00 0.56 +0.12 0 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.52 +0.12 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.48 +0.12 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.44 +0.11 46 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.41 +0.11 50 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 +0.11 53 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.34 +0.10 50 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 +0.10 51 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 +0.10 53 0 70 0
30DEC26 1.30 C 0.23 0.23 0.23 0.26 +0.09 53 2 72 +2
30DEC26 1.35 C 0.00 0.00 0.00 0.24 +0.09 54 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 +0.08 55 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.20 +0.08 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 +0.07 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 +0.07 54 0 1 0
30DEC26 1.60 C 0.16 0.16 0.16 0.15 +0.07 55 1 5 +1
30DEC26 1.65 C 0.00 0.00 0.00 0.13 +0.06 54 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 +0.06 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 +0.06 55 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 +0.05 53 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 +0.05 52 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.07 +0.05 52 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 +0.05 51 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 +0.03 50 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 +0.02 50 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 +0.01 48 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.63 - 46 0 0 -
30MAR27 0.85 C 0.00 0.00 0.00 0.59 +0.12 48 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.55 +0.12 49 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.52 +0.12 52 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.48 +0.11 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.44 +0.10 49 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.41 +0.10 50 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.38 +0.10 50 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.35 +0.09 50 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 +0.09 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.30 +0.08 51 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.28 +0.08 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 +0.08 52 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 +0.07 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 +0.06 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.21 +0.07 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 +0.06 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 +0.06 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 +0.05 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 +0.05 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 +0.05 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 +0.05 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 +0.05 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 +0.05 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 +0.05 53 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 +0.05 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 +0.05 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 +0.05 56 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.05 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 +0.04 55 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 +0.03 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30MAR27 2.80 C 0.06 0.06 0.06 0.02 +0.01 49 6 12 +6
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.66 - 54 0 0 -
29JUN27 0.85 C 0.00 0.00 0.00 0.62 +0.12 53 0 2 0
29JUN27 0.90 C 0.00 0.00 0.00 0.58 +0.12 52 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.55 +0.12 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.51 +0.11 51 0 13 0
29JUN27 1.05 C 0.00 0.00 0.00 0.48 +0.11 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.45 +0.12 52 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.42 +0.11 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.39 +0.10 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.37 +0.10 52 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.35 +0.10 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.32 +0.08 51 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.30 +0.08 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 +0.08 53 0 0 0
29JUN27 1.50 C 0.24 0.24 0.24 0.27 +0.08 53 5 6 +4
29JUN27 1.55 C 0.00 0.00 0.00 0.25 +0.07 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 +0.07 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 +0.08 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 +0.07 54 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 +0.07 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.19 +0.07 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 +0.07 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.17 +0.07 55 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.16 +0.07 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.15 +0.07 55 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 +0.06 55 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 +0.06 56 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 +0.05 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 +0.05 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 +0.05 55 0 3 0
TOTAL CALL 429 7,270 +275
30JUL26 0.80 P 0.00 0.00 0.00 0.01 - 147 0 0 -
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 97 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 -0.01 75 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 -0.02 64 0 42 0
30JUL26 1.20 P 0.03 0.03 0.02 0.02 -0.03 67 20 9 -7
30JUL26 1.25 P 0.04 0.04 0.04 0.03 -0.04 65 2 85 +2
30JUL26 1.30 P 0.00 0.00 0.00 0.05 -0.05 69 0 160 0
30JUL26 1.35 P 0.08 0.08 0.08 0.07 -0.07 69 3 48 +3
30JUL26 1.40 P 0.10 0.10 0.09 0.09 -0.09 66 5 22 0
30JUL26 1.45 P 0.00 0.00 0.00 0.12 -0.10 67 0 28 0
30JUL26 1.50 P 0.17 0.17 0.17 0.15 -0.11 65 3 16 +3
30JUL26 1.55 P 0.00 0.00 0.00 0.19 -0.12 68 0 49 0
30JUL26 1.60 P 0.26 0.26 0.26 0.23 -0.13 69 1 21 -1
30JUL26 1.65 P 0.00 0.00 0.00 0.27 -0.14 68 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.32 -0.14 75 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.37 -0.14 82 0 9 0
30JUL26 1.80 P 0.46 0.46 0.46 0.42 -0.14 89 1 109 -1
30JUL26 1.85 P 0.50 0.50 0.50 0.47 -0.13 96 1 4 -1
30JUL26 1.90 P 0.00 0.00 0.00 0.52 -0.14 102 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.57 -0.14 108 0 17 0
30JUL26 2.00 P 0.71 0.71 0.64 0.62 -0.14 113 23 24 +1
30JUL26 2.10 P 0.00 0.00 0.00 0.72 -0.14 124 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.82 -0.14 134 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.92 -0.14 144 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.02 -0.14 152 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.12 -0.14 160 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.22 -0.14 168 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.32 -0.14 175 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.42 -0.14 182 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.52 -0.14 189 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.62 -0.14 196 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 - 97 0 0 -
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 -0.01 68 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 -0.01 69 0 60 0
28AUG26 1.15 P 0.03 0.03 0.03 0.04 -0.02 68 2 34 +2
28AUG26 1.20 P 0.05 0.05 0.04 0.05 -0.03 65 16 234 +4
28AUG26 1.25 P 0.00 0.00 0.00 0.06 -0.04 61 0 40 0
28AUG26 1.30 P 0.08 0.08 0.08 0.08 -0.06 62 6 210 +1
28AUG26 1.35 P 0.11 0.11 0.11 0.10 -0.07 61 1 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.13 -0.07 63 0 6 0
28AUG26 1.45 P 0.00 0.00 0.00 0.16 -0.08 64 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.19 -0.09 63 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.23 -0.10 67 0 62 0
28AUG26 1.60 P 0.33 0.33 0.33 0.27 -0.10 68 1 9 +1
28AUG26 1.65 P 0.00 0.00 0.00 0.31 -0.11 70 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.35 -0.12 70 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.39 -0.13 69 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.43 -0.14 68 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.48 -0.14 72 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.53 -0.14 77 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.58 -0.14 81 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.62 -0.15 77 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.72 -0.14 84 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.82 -0.14 90 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.92 -0.14 97 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.02 -0.14 103 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.12 -0.14 108 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.22 -0.14 114 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.32 -0.14 118 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.42 -0.14 123 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.52 -0.14 128 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.62 -0.14 132 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 -0.02 61 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 -0.04 61 0 10 0
29SEP26 1.25 P 0.00 0.00 0.00 0.09 -0.04 62 0 0 0
29SEP26 1.30 P 0.11 0.11 0.11 0.11 -0.05 61 1 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.13 -0.06 60 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.16 -0.07 62 0 3 0
29SEP26 1.45 P 0.19 0.19 0.19 0.19 -0.07 62 3 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.22 -0.08 62 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.25 -0.10 60 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.29 -0.10 62 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.33 -0.10 64 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.37 -0.11 65 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.41 -0.12 65 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.45 -0.12 65 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 -0.13 63 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.54 -0.13 67 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.59 -0.13 71 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.63 -0.14 68 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.73 -0.14 74 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.83 -0.13 80 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.93 -0.13 85 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.03 -0.13 90 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.12 -0.14 87 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.22 -0.14 92 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.32 -0.14 96 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.42 -0.14 99 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.52 -0.14 103 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.62 -0.14 107 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.72 -0.14 110 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.82 -0.14 113 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.92 -0.14 116 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.02 -0.14 119 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.12 -0.14 122 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.22 -0.14 125 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.32 -0.14 128 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.42 -0.14 131 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.52 -0.14 134 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.62 -0.14 136 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.72 -0.14 138 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.82 -0.14 141 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 0.85 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 -0.02 54 0 1 0
29OCT26 0.95 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 -0.02 59 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.06 -0.02 62 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.07 -0.04 60 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.09 -0.04 61 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.11 -0.04 61 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 -0.05 60 0 1 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 -0.06 58 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.18 -0.07 60 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.21 -0.07 60 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.24 -0.08 60 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.27 -0.09 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.31 -0.10 61 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.35 -0.10 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.39 -0.10 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.43 -0.11 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.47 -0.12 64 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.51 -0.12 64 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30DEC26 0.85 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 -0.01 59 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 -0.03 56 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 -0.02 58 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 -0.04 55 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 -0.04 56 0 31 0
30DEC26 1.25 P 0.15 0.15 0.15 0.13 -0.05 55 1 71 +1
30DEC26 1.30 P 0.16 0.16 0.16 0.16 -0.05 57 1 105 +1
30DEC26 1.35 P 0.00 0.00 0.00 0.18 -0.06 56 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.21 -0.07 57 0 32 0
30DEC26 1.45 P 0.25 0.25 0.25 0.24 -0.07 57 1 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.27 -0.08 57 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.31 -0.08 59 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.34 -0.09 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.38 -0.09 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.41 -0.10 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.45 -0.11 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.49 -0.11 58 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.54 -0.11 61 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.58 -0.11 61 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.62 -0.12 61 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.66 -0.13 60 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.76 -0.12 65 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.85 -0.13 66 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.94 -0.14 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.04 -0.13 70 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.14 -0.13 73 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.23 -0.15 72 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.34 -0.12 80 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.42 -0.15 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.52 -0.14 76 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.63 -0.13 83 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.73 -0.13 86 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.82 -0.14 83 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.92 -0.14 86 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.02 -0.14 88 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.12 -0.14 90 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.22 -0.14 92 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.32 -0.14 94 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.42 -0.14 96 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.52 -0.14 98 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 - 57 0 0 -
30MAR27 0.85 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 -0.03 54 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.03 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.03 56 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.12 -0.04 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.14 -0.05 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.19 -0.05 54 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.22 -0.06 55 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 -0.07 56 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.28 -0.07 56 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.31 -0.08 56 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.34 -0.08 55 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.38 -0.08 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.41 -0.09 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.45 -0.09 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.49 -0.10 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.53 -0.10 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.57 -0.10 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.61 -0.11 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.65 -0.11 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.69 -0.12 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.78 -0.12 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.87 -0.13 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.96 -0.12 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.06 -0.12 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.15 -0.12 65 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.25 -0.13 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.34 -0.13 67 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.43 -0.14 66 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.53 -0.13 69 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.63 -0.15 71 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.73 -0.14 73 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.82 -0.14 71 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.92 -0.14 73 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.02 -0.14 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.12 -0.14 77 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 - 55 0 0 -
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 -0.02 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.02 56 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 -0.03 54 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 -0.04 54 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 -0.03 55 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 -0.04 55 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.22 -0.05 53 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.25 -0.06 54 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.28 -0.06 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.31 -0.07 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.35 -0.06 56 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.38 -0.07 56 0 0 0
29JUN27 1.60 P 0.44 0.44 0.44 0.42 -0.07 57 1 2 -1
29JUN27 1.65 P 0.00 0.00 0.00 0.45 -0.08 56 0 0 0
29JUN27 1.70 P 0.50 0.50 0.50 0.49 -0.08 57 1 2 +1
29JUN27 1.75 P 0.00 0.00 0.00 0.52 -0.09 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.56 -0.09 57 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.60 -0.09 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.64 -0.10 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.68 -0.10 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.72 -0.10 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.81 -0.10 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.90 -0.11 61 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.99 -0.11 62 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.08 -0.11 62 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.17 -0.11 63 0 20 0
TOTAL PUT 94 5,343 +9
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$ 113.00
10JUL26 90.00 C 0.00 0.00 0.00 23.01 -0.41 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 20.52 -0.40 95 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 18.02 -0.40 83 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 15.52 -0.40 71 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 13.02 -0.40 59 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 10.52 -0.41 47 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 8.02 -0.42 36 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 5.54 -0.46 33 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 3.13 -0.53 28 0 15 0
10JUL26 112.50 C 0.00 0.00 0.00 1.38 -0.55 33 0 31 0
10JUL26 115.00 C 0.63 0.63 0.63 0.42 -0.39 34 8 55 0
10JUL26 117.50 C 0.16 0.16 0.14 0.09 -0.17 35 5 20 +3
10JUL26 120.00 C 0.06 0.06 0.03 0.01 -0.06 34 2 2 -1
10JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 23.02 - 0 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 20.52 -0.46 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 18.07 -0.41 32 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 15.57 -0.41 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 13.08 -0.42 29 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 10.62 -0.42 31 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 8.23 -0.43 31 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 6.01 -0.43 31 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 3.94 -0.41 29 0 0 0
17JUL26 112.50 C 2.84 2.84 2.55 2.44 -0.37 30 23 8 -7
17JUL26 115.00 C 1.45 1.58 1.45 1.37 -0.29 30 16 16 +1
17JUL26 117.50 C 0.80 0.80 0.80 0.69 -0.21 31 8 15 0
17JUL26 120.00 C 0.43 0.43 0.43 0.33 -0.13 31 1 2 +1
17JUL26 122.50 C 0.00 0.00 0.00 0.13 -0.08 31 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.16 -0.41 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.83 -0.25 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.19 -0.41 29 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.74 -0.41 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.33 -0.42 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.02 -0.42 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.85 -0.41 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 6.87 -0.41 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 4.99 -0.37 28 0 33 0
30JUL26 112.50 C 3.89 3.89 3.34 3.59 -0.34 29 3 38 +3
30JUL26 115.00 C 2.85 2.85 2.32 2.48 -0.29 29 29 113 +19
30JUL26 117.50 C 1.92 1.92 1.59 1.64 -0.24 29 53 126 +52
30JUL26 120.00 C 1.15 1.20 1.13 1.05 -0.17 30 25 170 -15
30JUL26 122.50 C 0.79 0.79 0.79 0.67 -0.11 30 2 89 +2
30JUL26 125.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 238 0
30JUL26 127.50 C 0.00 0.00 0.00 0.21 -0.07 30 0 106 0
30JUL26 130.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 113 0
30JUL26 132.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 59 0
30JUL26 135.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 122 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 23.52 -0.05 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.13 -0.32 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.66 -0.42 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.36 -0.43 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.15 -0.44 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.08 -0.43 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.15 -0.43 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 8.39 -0.42 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 6.62 -0.40 28 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 5.30 -0.36 28 0 36 0
28AUG26 115.00 C 4.63 4.63 4.63 4.17 -0.33 28 5 52 -1
28AUG26 117.50 C 3.26 3.26 3.21 3.22 -0.30 29 20 64 +19
28AUG26 120.00 C 2.55 2.55 2.39 2.44 -0.27 29 44 130 +6
28AUG26 122.50 C 2.03 2.03 2.03 1.82 -0.23 29 1 58 0
28AUG26 125.00 C 0.00 0.00 0.00 1.36 -0.17 29 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.02 -0.12 29 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 0.73 -0.13 29 0 125 0
28AUG26 132.50 C 0.64 0.65 0.58 0.51 -0.10 29 13 119 -12
28AUG26 135.00 C 0.49 0.51 0.46 0.35 -0.08 29 38 91 +14
28AUG26 137.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 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 45.93 -0.02 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.37 -0.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.99 -0.03 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.53 -0.04 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.99 -0.03 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.55 -0.04 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.13 -0.04 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.71 -0.06 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.34 -0.09 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.96 -0.10 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.69 -0.32 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.33 -0.45 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 17.18 -0.45 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 15.13 -0.46 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 13.20 -0.46 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.41 -0.46 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 9.77 -0.45 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 8.14 -0.36 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 6.84 -0.31 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 5.74 -0.25 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 4.73 -0.31 29 0 13 0
29SEP26 120.00 C 3.85 3.85 3.85 3.79 -0.31 29 23 90 +14
29SEP26 122.50 C 3.14 3.14 3.14 3.08 -0.26 29 24 115 +24
29SEP26 125.00 C 2.40 2.40 2.40 2.47 -0.23 29 1 30 0
29SEP26 127.50 C 0.00 0.00 0.00 2.01 -0.16 29 0 31 0
29SEP26 130.00 C 0.00 0.00 0.00 1.61 -0.15 29 0 271 0
29SEP26 132.50 C 1.39 1.39 1.39 1.26 -0.18 29 1 56 -1
29SEP26 135.00 C 0.00 0.00 0.00 0.97 -0.16 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 0.72 -0.13 29 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.55 -0.11 29 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 0.41 -0.09 29 0 154 0
29SEP26 145.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 24.49 -0.08 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.25 -0.14 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 20.08 -0.41 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.95 -0.50 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.00 -0.51 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 14.17 -0.52 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 12.46 -0.52 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.66 -0.74 28 0 0 0
29OCT26 110.00 C 9.20 9.20 9.20 9.34 -0.31 29 15 30 +15
29OCT26 112.50 C 8.30 8.30 8.10 7.99 -0.38 28 40 70 +40
29OCT26 115.00 C 0.00 0.00 0.00 6.76 -0.46 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 5.74 -0.45 28 0 0 0
29OCT26 120.00 C 5.00 5.00 4.88 4.85 -0.42 28 39 89 +39
29OCT26 122.50 C 0.00 0.00 0.00 4.07 -0.39 28 0 0 0
29OCT26 125.00 C 3.50 3.50 3.50 3.40 -0.36 29 32 47 +32
29OCT26 127.50 C 2.95 2.95 2.95 2.81 -0.34 29 2 17 +2
29OCT26 130.00 C 2.64 2.64 2.36 2.40 -0.22 29 16 21 +15
29OCT26 132.50 C 2.06 2.06 2.06 1.98 -0.19 29 10 25 +10
29OCT26 135.00 C 0.00 0.00 0.00 1.64 -0.20 29 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 1.33 -0.18 29 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 41.35 +0.03 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.01 +0.11 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.59 +0.10 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.17 +0.07 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.68 -0.06 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.39 -0.02 31 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.21 +0.08 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.81 -0.08 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 22.63 -0.12 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 20.53 -0.29 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 18.53 -0.30 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 16.55 -0.42 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 14.80 -0.40 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.17 -0.40 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 11.66 -0.38 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 10.26 -0.38 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 8.77 -0.34 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.64 -0.36 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 6.66 -0.33 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 5.95 -0.12 29 0 17 0
30DEC26 122.50 C 5.10 5.10 5.10 5.05 -0.23 28 2 125 +2
30DEC26 125.00 C 4.46 4.49 4.46 4.38 -0.21 28 60 469 +30
30DEC26 127.50 C 3.84 3.84 3.84 3.79 -0.18 29 2 208 +2
30DEC26 130.00 C 0.00 0.00 0.00 3.30 -0.12 29 0 46 0
30DEC26 132.50 C 2.91 2.91 2.91 2.83 -0.12 29 5 35 +5
30DEC26 135.00 C 0.00 0.00 0.00 2.38 -0.11 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.03 -0.11 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.69 -0.11 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.44 -0.09 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.20 -0.09 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 0.98 -0.09 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.82 -0.09 29 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 0.68 -0.08 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.57 -0.07 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.47 -0.06 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.39 -0.05 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.23 -0.03 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 25.32 -0.10 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.28 -0.12 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.35 -0.30 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.53 -0.31 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.76 -0.34 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.19 -0.33 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.66 -0.32 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.32 -0.30 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.98 -0.31 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.85 -0.27 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.44 -0.31 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.50 -0.23 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.70 -0.21 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 6.92 -0.11 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.16 -0.14 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 5.69 -0.01 29 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 4.97 -0.10 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.53 -0.04 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.01 -0.02 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 3.56 -0.04 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.12 -0.05 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 2.77 -0.02 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.44 -0.04 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.12 -0.05 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.88 -0.03 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.65 -0.04 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.42 -0.05 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.23 -0.06 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.08 -0.06 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.92 -0.06 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.81 -0.05 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.71 -0.05 28 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 26.07 -0.15 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.20 -0.08 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.37 -0.10 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.62 -0.60 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.31 -0.33 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.94 -0.21 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.93 -0.32 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.69 -0.28 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.44 -0.29 27 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 12.38 -0.26 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 11.33 -0.26 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.36 -0.22 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.49 -0.23 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 8.62 -0.23 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.87 -0.20 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.19 -0.18 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.58 -0.11 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.02 -0.14 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.70 -0.01 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.13 -0.02 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.66 0.00 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.23 -0.01 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.79 -0.03 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.43 0.00 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.11 -0.01 28 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 2.79 -0.03 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.49 -0.02 28 0 0 0
TOTAL CALL 568 10,414 +313
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 95.00 P 0.04 0.04 0.04 0.01 0.00 90 15 15 +15
10JUL26 97.50 P 0.05 0.05 0.05 0.01 0.00 78 15 15 +15
10JUL26 100.00 P 0.05 0.06 0.05 0.01 0.00 65 7 11 +7
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
10JUL26 105.00 P 0.06 0.06 0.05 0.01 -0.01 42 9 15 +9
10JUL26 107.50 P 0.13 0.13 0.13 0.03 -0.05 35 15 16 +9
10JUL26 110.00 P 0.39 0.39 0.39 0.22 -0.14 34 5 9 +5
10JUL26 112.50 P 0.91 0.91 0.91 0.93 -0.16 35 7 22 +6
10JUL26 115.00 P 0.00 0.00 0.00 2.49 +0.01 37 0 30 0
10JUL26 117.50 P 0.00 0.00 0.00 4.71 +0.23 44 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 7.00 +0.35 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 9.50 +0.40 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 12.00 +0.40 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 17.00 +0.40 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 19.60 +0.50 113 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 22.10 -0.09 124 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 24.60 -0.16 134 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.05 -0.01 31 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 13 0
17JUL26 107.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
17JUL26 110.00 P 1.12 1.12 1.02 1.02 -0.01 31 4 2 +2
17JUL26 112.50 P 1.98 1.98 1.98 2.00 +0.03 32 2 8 0
17JUL26 115.00 P 0.00 0.00 0.00 3.43 +0.10 32 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 5.29 +0.19 34 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 7.25 +0.27 31 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 9.57 +0.33 31 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 12.01 +0.38 31 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 17.00 +0.40 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 19.60 +0.50 56 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 22.10 -0.09 61 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 24.60 -0.16 66 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.18 0.18 0.18 0.03 0.00 31 5 36 -5
30JUL26 97.50 P 0.25 0.25 0.20 0.07 -0.01 30 5 62 +4
30JUL26 100.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 125 0
30JUL26 105.00 P 0.81 0.81 0.79 0.68 0.00 30 9 106 +3
30JUL26 107.50 P 1.24 1.26 1.24 1.22 0.00 30 2 189 +2
30JUL26 110.00 P 2.08 2.08 2.00 2.01 +0.03 30 32 141 0
30JUL26 112.50 P 2.84 2.84 2.84 3.11 +0.06 31 2 87 -2
30JUL26 115.00 P 0.00 0.00 0.00 4.50 +0.12 31 0 116 0
30JUL26 117.50 P 0.00 0.00 0.00 6.14 +0.12 31 0 42 0
30JUL26 120.00 P 0.00 0.00 0.00 8.13 +0.22 33 0 191 0
30JUL26 122.50 P 0.00 0.00 0.00 9.99 +0.28 30 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 12.23 +0.31 30 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 14.59 +0.35 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 17.02 +0.38 30 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 19.60 +0.50 38 0 32 0
30JUL26 135.00 P 21.50 21.50 21.50 22.12 -0.13 42 1 231 +1
30JUL26 137.50 P 0.00 0.00 0.00 24.60 -0.17 45 0 93 -6
30JUL26 140.00 P 0.00 0.00 0.00 27.01 -0.22 41 0 64 -15
30JUL26 142.50 P 0.00 0.00 0.00 29.50 -0.23 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.04 -0.19 51 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 34.50 -0.23 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.00 -0.26 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.50 -0.23 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.00 -0.23 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.50 -0.26 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.00 -0.26 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.50 -0.26 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.00 -0.22 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.50 -0.26 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 15 0
28AUG26 100.00 P 1.00 1.03 1.00 0.77 -0.03 29 6 66 +6
28AUG26 102.50 P 0.00 0.00 0.00 1.20 -0.03 29 0 39 0
28AUG26 105.00 P 0.00 0.00 0.00 1.78 -0.02 30 0 58 0
28AUG26 107.50 P 2.54 2.57 2.54 2.54 -0.02 30 2 36 +2
28AUG26 110.00 P 0.00 0.00 0.00 3.50 0.00 30 0 53 0
28AUG26 112.50 P 4.47 4.47 4.47 4.66 +0.02 30 1 122 0
28AUG26 115.00 P 0.00 0.00 0.00 6.04 +0.06 30 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 7.54 +0.02 30 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 9.10 +0.13 29 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 10.98 +0.18 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 13.00 +0.22 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 15.13 +0.26 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 17.37 +0.30 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 19.78 +0.41 31 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 22.58 +0.28 38 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 24.72 -0.05 35 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.03 -0.20 32 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 29.72 -0.01 40 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 32.22 -0.01 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.97 +0.24 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.44 +0.18 51 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.97 +0.24 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.21 -0.02 50 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.95 +0.19 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.21 -0.05 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.71 -0.05 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.21 -0.01 58 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.94 +0.18 66 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 0.03 -0.01 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.45 -0.03 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.71 -0.04 29 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 1.06 -0.04 29 0 57 0
29SEP26 100.00 P 0.00 0.00 0.00 1.51 -0.05 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.10 -0.05 29 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 2.82 -0.05 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.69 -0.04 30 0 127 0
29SEP26 110.00 P 0.00 0.00 0.00 4.72 -0.02 30 0 117 0
29SEP26 112.50 P 0.00 0.00 0.00 5.93 -0.01 30 0 113 0
29SEP26 115.00 P 0.00 0.00 0.00 7.24 -0.05 30 0 189 0
29SEP26 117.50 P 0.00 0.00 0.00 8.83 +0.08 30 0 28 0
29SEP26 120.00 P 10.30 10.30 10.30 10.19 +0.08 29 10 35 0
29SEP26 122.50 P 0.00 0.00 0.00 11.95 +0.09 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.86 +0.15 29 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.85 +0.19 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.94 +0.20 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 20.38 +0.48 31 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 22.61 -0.11 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 24.89 -0.11 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 27.24 -0.09 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.72 -0.01 33 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 32.24 +0.01 35 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 34.97 +0.24 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.44 +0.18 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 39.97 +0.24 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.49 +0.26 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.99 +0.23 48 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.21 -0.05 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.92 +0.16 50 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.41 +0.19 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.94 +0.18 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.80 -0.07 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 1.18 -0.08 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 1.63 -0.09 29 0 16 0
29OCT26 100.00 P 2.35 2.35 2.35 2.17 -0.11 29 2 10 +2
29OCT26 102.50 P 0.00 0.00 0.00 2.83 -0.11 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.65 -0.10 30 0 5 0
29OCT26 107.50 P 0.00 0.00 0.00 4.57 -0.07 29 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 5.59 -0.06 29 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 6.88 +0.10 30 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 7.99 -0.35 29 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 9.57 +0.06 29 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 11.06 -0.02 29 0 3 0
29OCT26 122.50 P 0.00 0.00 0.00 12.78 +0.03 29 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 14.57 +0.04 29 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 16.51 +0.08 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 18.52 +0.13 29 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 20.80 +0.33 30 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 22.97 -0.11 30 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 25.19 -0.13 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 0.00 29 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.55 -0.01 29 0 6 0
30DEC26 85.00 P 1.27 1.27 1.27 0.81 +0.01 29 2 461 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.08 -0.01 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.43 -0.02 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.97 -0.01 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.54 -0.01 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.18 -0.01 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 3.99 -0.01 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 4.87 0.00 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.85 -0.03 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.05 +0.07 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.27 +0.10 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 9.56 +0.04 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 10.87 -0.04 29 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 12.60 +0.33 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 13.99 +0.13 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.74 +0.13 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.55 +0.18 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 19.74 +0.46 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.76 +0.55 30 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 23.83 -0.09 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 25.94 -0.10 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.12 -0.10 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 30.34 -0.09 31 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 32.60 -0.08 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 34.89 -0.07 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 37.21 -0.07 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 39.55 -0.07 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 41.92 -0.06 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 44.30 -0.05 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.70 -0.04 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.10 -0.06 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 51.51 -0.05 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.93 +0.02 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.27 -0.15 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.38 +0.03 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.07 +0.04 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.72 +0.04 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 4.54 +0.06 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 5.38 +0.07 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.40 +0.09 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.44 +0.11 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.65 +0.11 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 9.88 +0.12 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.30 +0.15 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.74 +0.15 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.09 -0.05 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.82 +0.51 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.53 +0.58 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.32 +0.04 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.18 +0.07 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 23.10 +0.03 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 25.08 +0.01 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.09 -0.02 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 29.17 -0.07 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 31.30 -0.08 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 33.46 -0.08 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 35.65 -0.08 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.88 -0.09 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.16 -0.07 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 42.45 -0.06 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.76 -0.06 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.09 -0.06 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.44 -0.06 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.81 -0.05 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.19 -0.04 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.57 -0.01 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.29 +0.04 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.93 +0.05 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.84 +0.07 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.67 +0.07 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.59 +0.05 28 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 7.65 +0.10 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.75 +0.11 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 9.89 +0.03 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 11.05 -0.04 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 12.39 -0.05 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.83 -0.04 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 15.51 +0.08 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.13 +0.13 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 18.82 +0.14 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.41 -0.05 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 22.25 -0.05 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.16 +0.01 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 26.08 -0.02 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.06 -0.05 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.08 -0.05 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.15 -0.05 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.21 -0.06 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.35 -0.09 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.52 -0.09 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.73 -0.08 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.97 -0.08 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.21 -0.09 30 0 0 0
TOTAL PUT 158 8,054 +61
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$ 1.98
30JUL26 1.55 C 0.00 0.00 0.00 0.44 -0.03 64 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.40 -0.02 72 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.21 -0.03 48 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30JUL26 2.00 C 0.07 0.07 0.07 0.08 -0.03 45 48 48 +33
30JUL26 2.10 C 0.00 0.00 0.00 0.05 -0.01 48 0 83 0
30JUL26 2.20 C 0.04 0.04 0.04 0.03 -0.01 51 5 309 -5
30JUL26 2.30 C 0.00 0.00 0.00 0.01 -0.02 45 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 -0.01 54 0 67 0
30JUL26 2.50 C 0.01 0.01 0.01 0.01 0.00 62 400 485 +390
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 70 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 103 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 114 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 147 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.45 -0.03 61 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.40 -0.03 55 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.07 -0.02 45 0 2 0
28AUG26 2.20 C 0.00 0.00 0.00 0.04 -0.02 44 0 405 0
28AUG26 2.30 C 0.00 0.00 0.00 0.03 -0.01 47 0 683 0
28AUG26 2.40 C 0.00 0.00 0.00 0.02 -0.01 48 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.45 -0.04 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.41 -0.02 56 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.32 -0.02 50 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.16 -0.02 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.10 -0.01 47 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.04 0.00 48 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 0.00 49 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 0.00 48 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.46 -0.03 55 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.48 -0.03 53 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.44 -0.03 52 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.37 -0.02 50 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.31 -0.02 49 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.24 -0.01 49 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 -0.01 48 0 50 0
30DEC26 2.20 C 0.18 0.18 0.18 0.15 -0.01 48 50 260 +50
30DEC26 2.30 C 0.00 0.00 0.00 0.13 0.00 49 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 -0.01 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 0.00 49 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 -0.01 48 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 0.00 49 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 49 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 48 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 47 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 45 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 224 0
30MAR27 1.55 C 0.56 0.56 0.56 0.51 -0.03 50 55 55 +55
30MAR27 1.60 C 0.53 0.53 0.53 0.48 -0.03 50 13 63 +13
30MAR27 1.65 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.28 -0.02 48 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.01 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 0.00 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.01 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29JUN27 1.55 C 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.48 -0.03 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.43 -0.03 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.38 -0.03 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.35 -0.02 50 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.31 -0.02 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.22 -0.02 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 -0.01 50 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.02 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 -0.02 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 -0.02 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.01 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 47 0 16 0
TOTAL CALL 571 14,573 +536
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 0.00 43 0 24 0
30JUL26 1.85 P 0.03 0.03 0.03 0.04 +0.01 48 10 10 +10
30JUL26 1.90 P 0.05 0.05 0.05 0.05 +0.01 44 400 400 +225
30JUL26 1.95 P 0.07 0.07 0.07 0.07 +0.01 44 25 73 +22
30JUL26 2.00 P 0.09 0.09 0.09 0.09 0.00 41 8 164 0
30JUL26 2.10 P 0.00 0.00 0.00 0.17 +0.02 50 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.25 +0.03 53 0 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.34 +0.03 57 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.43 +0.03 57 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.52 +0.02 0 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.62 +0.03 0 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.72 +0.03 0 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.83 +0.04 89 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.92 +0.03 0 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.06 +0.01 42 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.08 +0.01 43 0 150 0
28AUG26 1.85 P 0.08 0.08 0.08 0.10 +0.01 42 5 560 0
28AUG26 1.90 P 0.00 0.00 0.00 0.12 +0.01 40 0 150 0
28AUG26 1.95 P 0.00 0.00 0.00 0.15 +0.01 40 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 886 0
28AUG26 2.10 P 0.00 0.00 0.00 0.25 +0.02 38 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.33 +0.02 36 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.42 +0.03 35 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.51 +0.02 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.60 +0.04 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.69 +0.02 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.79 +0.02 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.88 +0.01 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.98 +0.01 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.08 +0.01 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.75 0.00 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 +0.01 43 0 79 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 +0.02 45 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 +0.02 43 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 +0.02 43 0 95 0
29SEP26 2.00 P 0.20 0.20 0.20 0.22 +0.02 43 2 117 +2
29SEP26 2.10 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.36 +0.03 41 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.44 +0.03 40 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 +0.02 40 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 +0.01 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 +0.02 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 +0.01 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.98 +0.01 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.08 +0.01 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.18 +0.02 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.27 +0.04 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.37 +0.01 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.46 +0.03 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.56 0.00 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.14 +0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.24 +0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.34 +0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.44 +0.03 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.64 +0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.94 +0.04 0 0 110 0
29OCT26 1.55 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29OCT26 2.00 P 0.21 0.21 0.21 0.24 +0.02 42 1 1 +1
29OCT26 2.10 P 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.54 +0.03 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 +0.02 46 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 +0.02 46 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 +0.03 47 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 +0.03 46 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.29 +0.02 45 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 +0.03 45 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.43 +0.03 45 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.50 +0.03 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 +0.02 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 +0.04 43 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.74 +0.03 41 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.82 +0.03 35 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.91 +0.03 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 +0.03 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.09 +0.02 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 +0.03 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 0.00 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.37 +0.01 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 +0.02 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 0.00 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.14 +0.01 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.24 -0.02 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 +0.02 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.02 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 +0.03 46 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.47 +0.02 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 +0.02 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 +0.03 45 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 +0.03 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 +0.03 42 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.86 +0.03 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.94 +0.02 40 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 +0.03 39 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 +0.03 0 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 +0.02 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.29 +0.01 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 +0.02 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.57 +0.01 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.05 +0.01 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.14 0.00 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.44 +0.03 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.17 +0.01 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.26 +0.02 48 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.28 +0.01 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 +0.01 46 0 5 0
29JUN27 1.95 P 0.34 0.34 0.34 0.36 +0.01 46 1 601 +1
29JUN27 2.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.45 +0.01 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
29JUN27 2.30 P 0.57 0.57 0.57 0.59 +0.02 46 1 13 +1
29JUN27 2.40 P 0.00 0.00 0.00 0.66 +0.02 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 +0.02 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.81 +0.02 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.89 +0.02 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.97 +0.02 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.06 +0.03 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 +0.03 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 +0.03 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.31 +0.03 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
TOTAL PUT 453 17,534 +262
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$ 43.08
30JUL26 30.00 C 0.00 0.00 0.00 13.13 +1.05 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.14 +1.07 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.14 +1.06 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.14 +1.11 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.15 +1.10 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.16 +1.04 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.18 +1.01 37 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 6.22 +0.97 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.30 +0.92 38 0 0 0
30JUL26 39.00 C 4.13 4.13 4.13 4.42 +0.85 38 1 85 0
30JUL26 40.00 C 0.00 0.00 0.00 3.61 +0.76 38 0 62 0
30JUL26 41.00 C 2.73 2.76 2.73 2.91 +0.66 39 30 53 +15
30JUL26 42.00 C 0.00 0.00 0.00 2.24 +0.62 38 0 44 0
30JUL26 43.00 C 1.58 1.58 1.58 1.67 +0.43 37 22 79 +22
30JUL26 44.00 C 1.29 1.29 1.29 1.25 +0.36 38 1 134 +1
30JUL26 45.00 C 0.90 0.90 0.73 0.90 +0.28 38 47 234 -45
30JUL26 46.00 C 0.70 0.70 0.51 0.63 +0.21 38 75 89 -12
30JUL26 47.00 C 0.41 0.44 0.41 0.43 +0.15 38 50 228 +30
30JUL26 48.00 C 0.00 0.00 0.00 0.28 +0.10 38 0 328 0
30JUL26 49.00 C 0.20 0.20 0.20 0.18 +0.07 38 15 116 0
30JUL26 50.00 C 0.15 0.15 0.15 0.11 +0.04 38 4 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.14 +0.98 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.33 +1.14 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.26 +1.03 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.40 +1.08 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.35 +0.99 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.18 +0.71 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.32 +0.70 29 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.49 +0.68 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.89 +0.83 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 5.13 +0.77 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.44 +0.61 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.80 +0.60 40 0 59 0
28AUG26 42.00 C 3.04 3.04 3.04 3.24 +0.64 40 15 83 -15
28AUG26 43.00 C 0.00 0.00 0.00 2.70 +0.54 40 0 45 0
28AUG26 44.00 C 0.00 0.00 0.00 2.25 +0.45 40 0 18 0
28AUG26 45.00 C 1.86 1.86 1.86 1.86 +0.41 40 2 115 +2
28AUG26 46.00 C 1.58 1.58 1.34 1.53 +0.33 40 39 151 +9
28AUG26 47.00 C 0.00 0.00 0.00 1.26 +0.30 40 0 94 0
28AUG26 48.00 C 1.03 1.03 1.03 1.02 +0.25 40 1 83 0
28AUG26 49.00 C 0.00 0.00 0.00 0.81 +0.20 40 0 75 0
28AUG26 50.00 C 0.68 0.68 0.68 0.64 +0.17 40 100 185 +66
28AUG26 52.50 C 0.34 0.34 0.34 0.34 +0.09 40 15 60 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.20 +0.98 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.33 +1.05 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.26 +0.93 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.40 +1.00 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.35 +0.84 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.31 +0.70 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.47 +0.68 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.67 +0.65 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.09 +0.80 39 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.37 +0.76 39 0 31 0
29SEP26 40.00 C 4.90 4.90 4.90 4.70 +0.57 39 1 141 0
29SEP26 41.00 C 0.00 0.00 0.00 4.20 +0.64 41 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.64 +0.60 41 0 135 0
29SEP26 43.00 C 2.83 2.83 2.83 3.13 +0.54 41 15 110 +15
29SEP26 44.00 C 2.42 2.42 2.42 2.67 +0.48 40 15 297 +15
29SEP26 45.00 C 2.28 2.28 2.17 2.26 +0.42 40 45 105 0
29SEP26 46.00 C 1.88 1.88 1.84 1.91 +0.37 40 30 50 -30
29SEP26 47.00 C 1.56 1.56 1.56 1.60 +0.32 40 5 77 -5
29SEP26 48.00 C 0.00 0.00 0.00 1.34 +0.28 40 0 69 0
29SEP26 49.00 C 0.00 0.00 0.00 1.11 +0.24 40 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.92 +0.23 40 0 191 0
29SEP26 52.50 C 0.65 0.65 0.65 0.54 +0.13 39 1 76 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.34 +0.09 40 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 +0.06 40 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.20 +0.82 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.33 +0.90 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.26 +0.88 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.40 +0.79 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.35 +0.73 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.44 +0.72 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.79 +0.87 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.01 +0.84 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.27 +0.78 39 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.59 +0.75 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.94 +0.56 39 0 0 0
29OCT26 41.00 C 4.09 4.09 4.09 4.43 +0.59 39 6 21 +6
29OCT26 42.00 C 0.00 0.00 0.00 3.94 +0.59 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.45 +0.54 40 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.01 +0.49 40 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.61 +0.44 40 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 2.27 +0.40 39 0 60 0
29OCT26 47.00 C 0.00 0.00 0.00 1.95 +0.35 39 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.69 +0.32 39 0 51 0
29OCT26 49.00 C 1.39 1.53 1.39 1.45 +0.28 39 36 36 +36
29OCT26 50.00 C 0.00 0.00 0.00 1.24 +0.27 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.81 +0.18 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.21 +0.83 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.33 +0.87 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.28 +0.70 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.41 +0.67 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.59 +0.66 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.80 +0.68 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.05 +0.92 37 0 40 0
30DEC26 37.00 C 0.00 0.00 0.00 7.35 +0.91 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.70 +0.90 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.07 +0.86 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.42 +0.75 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 +0.72 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 +0.67 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.06 +0.72 38 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.52 +0.50 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 +0.43 36 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.89 +0.50 37 0 46 0
30DEC26 47.00 C 2.70 2.70 2.70 2.59 +0.49 37 15 31 -15
30DEC26 48.00 C 2.42 2.42 2.42 2.30 +0.44 37 15 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.05 +0.41 37 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.82 +0.38 37 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 1.34 +0.34 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.98 +0.25 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 +0.19 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 +0.13 37 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.10 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.08 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.06 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.36 +0.65 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.57 +0.74 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.77 +0.72 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.95 +0.69 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.22 +0.73 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.53 +0.74 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.87 +0.76 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.23 +0.94 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.64 +0.94 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.07 +0.88 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.54 +0.85 38 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 6.03 +0.80 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.57 +0.76 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.21 +0.81 38 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.71 +0.66 37 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.34 +0.64 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.99 +0.62 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.68 +0.58 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.35 +0.44 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 +0.54 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.89 +0.54 38 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.26 +0.42 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.80 +0.35 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 +0.28 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.14 +0.26 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.90 +0.22 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 +0.16 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 +0.14 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 +0.12 38 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.35 +0.10 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.08 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 +0.07 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.73 +0.54 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.96 +0.62 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.22 +0.60 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.55 +0.55 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.84 +0.50 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.18 +0.58 37 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.57 +0.58 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.97 +0.46 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.41 +0.48 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.86 +0.45 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.36 +0.43 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.07 +0.61 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.62 +0.58 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.09 +0.47 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.72 +0.53 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.36 +0.51 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 5.00 +0.47 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.67 +0.46 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.35 +0.41 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.06 +0.37 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.81 +0.27 38 0 0 0
29JUN27 52.50 C 2.90 2.90 2.90 3.19 +0.21 38 1 1 +1
29JUN27 55.00 C 0.00 0.00 0.00 2.78 +0.31 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 +0.17 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.95 +0.22 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.64 +0.18 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.33 +0.13 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.15 +0.14 38 0 23 0
TOTAL CALL 602 8,434 +112
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 102 0
30JUL26 35.00 P 0.06 0.06 0.06 0.02 -0.02 39 15 122 +15
30JUL26 36.00 P 0.08 0.09 0.08 0.04 -0.05 38 29 75 +29
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.09 38 0 72 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 -0.13 38 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.28 -0.21 38 0 56 0
30JUL26 40.00 P 0.57 0.57 0.52 0.47 -0.29 38 9 222 +1
30JUL26 41.00 P 0.80 0.90 0.80 0.75 -0.37 38 60 156 +17
30JUL26 42.00 P 1.21 1.21 1.21 1.09 -0.49 38 1 172 +1
30JUL26 43.00 P 1.52 1.64 1.52 1.55 -0.64 38 20 266 +15
30JUL26 44.00 P 0.00 0.00 0.00 2.11 -0.65 38 0 176 0
30JUL26 45.00 P 2.99 2.99 2.99 2.81 -0.71 40 8 186 -8
30JUL26 46.00 P 0.00 0.00 0.00 3.47 -0.85 38 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.27 -0.92 38 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.13 -0.96 38 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 6.22 -0.82 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.19 -0.92 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.62 -0.99 58 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.11 -1.00 67 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.61 -0.99 76 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 17.12 -0.88 85 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.61 -0.99 92 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.11 -0.89 100 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.62 -0.89 108 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.12 -0.99 114 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.61 -0.99 120 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.14 -0.06 40 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.21 -0.10 40 0 30 0
28AUG26 36.00 P 0.41 0.41 0.41 0.32 -0.14 40 10 84 0
28AUG26 37.00 P 0.53 0.53 0.50 0.47 -0.19 40 19 69 +4
28AUG26 38.00 P 0.00 0.00 0.00 0.67 -0.24 40 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.91 -0.30 40 0 144 0
28AUG26 40.00 P 1.24 1.24 1.22 1.21 -0.36 40 11 110 +3
28AUG26 41.00 P 1.73 1.73 1.73 1.56 -0.44 40 7 270 +7
28AUG26 42.00 P 0.00 0.00 0.00 1.97 -0.48 40 0 436 0
28AUG26 43.00 P 0.00 0.00 0.00 2.46 -0.59 40 0 164 0
28AUG26 44.00 P 3.33 3.33 3.14 3.01 -0.66 40 20 132 +15
28AUG26 45.00 P 0.00 0.00 0.00 3.62 -0.66 40 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 4.27 -0.72 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.98 -0.79 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.75 -0.83 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.55 -0.86 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.54 -0.86 43 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.91 -0.77 48 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.11 -1.00 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.61 -0.99 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.12 -0.90 59 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.61 -0.99 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.11 -0.91 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.62 -0.89 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 -0.09 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.13 40 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 -0.16 40 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.70 -0.19 40 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 -0.23 40 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 1.17 -0.27 40 0 91 0
29SEP26 38.00 P 1.45 1.45 1.45 1.45 -0.35 39 3 127 +3
29SEP26 39.00 P 1.92 1.94 1.92 1.80 -0.39 39 30 57 -30
29SEP26 40.00 P 2.30 2.38 2.30 2.20 -0.43 39 31 218 +15
29SEP26 41.00 P 2.78 2.78 2.78 2.66 -0.47 38 10 111 0
29SEP26 42.00 P 3.44 3.44 3.44 3.16 -0.52 38 30 91 +16
29SEP26 43.00 P 0.00 0.00 0.00 3.71 -0.58 38 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 4.32 -0.61 38 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 4.99 -0.81 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.81 -0.74 39 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.55 -0.77 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.32 -0.82 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.26 -0.67 42 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.12 -0.66 42 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.33 -0.70 43 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.64 -0.72 45 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.86 -0.90 41 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.29 -0.90 43 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.74 -0.89 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.35 -0.75 54 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.72 -0.85 52 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.30 -0.73 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.68 -0.83 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.26 -0.73 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.64 -0.83 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.13 -0.82 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.62 -0.82 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.10 -0.82 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.60 -0.81 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.07 -0.83 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.57 -0.82 76 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.05 -0.84 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.21 -0.07 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.30 -0.09 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.42 -0.12 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.57 -0.15 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.74 -0.19 39 0 3 0
29OCT26 35.00 P 0.96 0.96 0.96 0.96 -0.22 39 5 22 +5
29OCT26 36.00 P 0.00 0.00 0.00 1.24 -0.23 39 0 0 0
29OCT26 37.00 P 1.52 1.52 1.52 1.49 -0.27 38 7 22 +7
29OCT26 38.00 P 0.00 0.00 0.00 1.81 -0.35 38 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 2.17 -0.37 38 0 67 0
29OCT26 40.00 P 2.66 2.66 2.66 2.59 -0.44 38 1 8 +1
29OCT26 41.00 P 0.00 0.00 0.00 3.06 -0.47 38 0 96 0
29OCT26 42.00 P 3.74 3.74 3.74 3.57 -0.50 38 15 15 0
29OCT26 43.00 P 4.22 4.22 4.22 4.12 -0.56 37 8 8 +8
29OCT26 44.00 P 0.00 0.00 0.00 4.72 -0.58 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.37 -0.80 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.24 -0.64 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.98 -0.67 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.74 -0.53 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.52 -0.66 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.34 -0.57 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.39 -0.69 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 -0.05 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.54 -0.07 37 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 -0.10 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.90 -0.10 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.12 -0.14 37 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.39 -0.16 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 -0.20 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.02 -0.24 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.38 -0.30 37 0 69 0
30DEC26 39.00 P 0.00 0.00 0.00 2.77 -0.35 37 0 68 0
30DEC26 40.00 P 0.00 0.00 0.00 3.11 -0.50 36 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.59 -0.54 36 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.10 -0.40 36 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.80 -0.44 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.49 -0.40 38 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 6.13 -0.50 38 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.80 -0.53 38 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.50 -0.55 38 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.24 -0.57 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.99 -0.61 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.77 -0.63 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.83 -0.64 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.01 -0.67 39 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 16.28 -0.69 39 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.60 -0.72 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.82 -0.89 37 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.35 -0.79 41 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.74 -0.85 40 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.30 -0.74 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.68 -0.83 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.26 -0.73 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.64 -0.83 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.13 -0.83 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.62 -0.82 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.10 -0.83 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.60 -0.81 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.07 -0.83 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.57 -0.82 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.03 -0.08 38 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.22 -0.13 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.51 -0.07 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.79 -0.15 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.06 -0.23 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.38 -0.26 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.74 -0.28 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.12 -0.33 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.54 -0.34 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.99 -0.37 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.48 -0.41 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.00 -0.48 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.56 -0.53 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.27 -0.44 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.90 -0.47 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.55 -0.49 37 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.23 -0.51 37 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.94 -0.54 37 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.67 -0.55 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.41 -0.58 37 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.38 -0.59 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.43 -0.61 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.61 -0.68 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.86 -0.70 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.13 -0.76 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.49 -0.78 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.75 -0.87 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.30 -0.75 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.70 -0.81 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.26 -0.73 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.64 -0.83 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.13 -0.86 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.62 -0.85 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.10 -0.86 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.33 -0.14 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.58 -0.17 39 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.87 -0.21 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.16 -0.28 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.51 -0.28 39 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.87 -0.31 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.26 -0.36 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 3.69 -0.36 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.13 -0.41 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.61 -0.44 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.13 -0.43 39 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 5.65 -0.44 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.19 -0.46 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.81 -0.42 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.34 -0.50 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.95 -0.52 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.58 -0.53 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.39 -0.41 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.08 -0.43 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.79 -0.41 40 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.51 -0.44 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.40 -0.53 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.37 -0.55 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.42 -0.61 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.53 -0.54 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.72 -0.61 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.93 -0.62 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.19 -0.65 40 0 0 0
TOTAL PUT 349 9,514 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.80
10JUL26 50.00 C 0.00 0.00 0.00 25.81 - 178 0 0 -
10JUL26 52.50 C 0.00 0.00 0.00 23.31 +2.35 156 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 20.81 +2.35 134 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 18.31 +2.34 112 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 15.81 +2.33 89 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 13.32 +2.29 103 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 10.84 +2.17 97 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 8.37 +2.08 85 3 3 +3
10JUL26 70.00 C 5.38 6.42 5.38 6.12 +1.68 93 6 8 +4
10JUL26 72.50 C 4.70 7.27 3.00 4.15 +1.22 95 49 26 -23
10JUL26 75.00 C 3.00 4.85 1.45 2.61 +0.81 97 52 76 +19
10JUL26 77.50 C 1.75 3.64 0.84 1.52 +0.43 100 492 144 -46
10JUL26 80.00 C 1.10 2.25 0.47 0.80 +0.22 100 206 106 +14
10JUL26 82.50 C 0.70 1.35 0.28 0.37 +0.09 100 164 166 +48
10JUL26 85.00 C 0.33 0.82 0.16 0.16 +0.03 100 360 138 +8
10JUL26 87.50 C 0.20 0.44 0.10 0.06 0.00 99 59 157 +7
10JUL26 90.00 C 0.10 0.27 0.06 0.03 0.00 104 96 158 +51
10JUL26 92.50 C 0.08 0.15 0.08 0.01 0.00 104 46 357 +36
10JUL26 95.00 C 0.07 0.09 0.07 0.01 0.00 116 39 135 0
10JUL26 97.50 C 0.06 0.06 0.02 0.01 0.00 128 43 64 -3
10JUL26 100.00 C 0.03 0.04 0.02 0.01 0.00 139 19 60 -11
10JUL26 102.50 C 0.04 0.04 0.04 0.01 0.00 150 1 103 0
10JUL26 105.00 C 0.03 0.03 0.03 0.01 0.00 160 6 55 -3
10JUL26 107.50 C 0.02 0.02 0.02 0.01 0.00 171 4 30 -2
10JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 181 0 10 0
10JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 190 0 44 0
17JUL26 50.00 C 0.00 0.00 0.00 25.84 - 88 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 23.35 +2.33 88 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 21.33 +2.77 142 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 18.73 +2.52 119 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 16.47 +2.64 118 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 13.97 +2.62 102 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 11.42 +2.14 84 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 9.37 +1.90 85 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 7.51 +1.63 85 0 2 0
17JUL26 72.50 C 5.98 5.98 5.98 5.92 +1.39 86 1 2 -1
17JUL26 75.00 C 4.68 5.98 3.40 4.60 +0.98 88 48 60 -9
17JUL26 77.50 C 3.65 5.50 3.10 3.50 +0.91 89 15 16 +5
17JUL26 80.00 C 2.95 4.11 1.80 2.65 +0.74 90 39 34 +7
17JUL26 82.50 C 1.35 3.30 1.35 1.91 +0.56 90 24 15 +8
17JUL26 85.00 C 1.36 2.60 1.29 1.35 +0.42 90 43 49 +19
17JUL26 87.50 C 1.01 1.90 1.01 0.93 +0.30 89 35 54 +26
17JUL26 90.00 C 1.27 1.29 0.80 0.63 +0.21 89 54 70 +28
17JUL26 92.50 C 0.59 0.88 0.56 0.42 +0.15 89 17 27 +13
17JUL26 95.00 C 0.40 0.75 0.40 0.28 +0.11 89 40 50 +36
17JUL26 97.50 C 0.62 0.62 0.33 0.18 +0.07 89 17 19 +16
17JUL26 100.00 C 0.26 0.48 0.21 0.11 +0.04 89 41 41 +33
30JUL26 35.00 C 0.00 0.00 0.00 40.93 +2.45 138 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 39.86 +2.31 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.91 +2.37 122 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.81 +2.26 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 37.02 +2.51 135 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.84 +2.35 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.88 +2.38 86 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.53 +2.99 161 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.84 +2.25 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 32.01 +2.41 110 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.96 +2.34 99 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.88 +2.33 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 28.89 +2.27 68 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 28.09 +2.49 102 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.92 +2.22 74 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 25.99 +2.31 84 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 23.56 +2.37 82 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 21.41 +2.50 92 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 18.82 +2.22 78 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 16.65 +2.23 80 0 137 0
30JUL26 62.50 C 13.20 13.20 13.20 14.58 +2.07 80 1 111 0
30JUL26 65.00 C 0.00 0.00 0.00 12.64 +1.86 80 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 10.88 +1.68 81 0 220 0
30JUL26 70.00 C 10.00 10.50 8.95 9.29 +1.45 82 6 193 0
30JUL26 72.50 C 6.77 9.80 6.77 7.86 +1.20 82 12 271 -2
30JUL26 75.00 C 6.60 8.87 5.50 6.67 +1.24 84 54 689 +33
30JUL26 77.50 C 5.90 7.60 4.79 5.67 +1.17 85 57 1,096 +2
30JUL26 80.00 C 4.91 6.48 3.88 4.70 +0.95 85 90 1,373 -6
30JUL26 82.50 C 3.60 5.08 3.00 3.87 +0.74 85 14 322 +5
30JUL26 85.00 C 3.10 4.65 2.80 3.15 +0.59 85 59 468 -40
30JUL26 87.50 C 3.00 3.90 2.65 2.54 +0.49 85 40 773 -30
30JUL26 90.00 C 2.16 3.30 1.70 2.04 +0.41 85 123 801 +73
30JUL26 92.50 C 1.98 2.81 1.60 1.62 +0.32 85 32 334 +12
30JUL26 95.00 C 1.32 2.45 1.32 1.28 +0.26 85 27 1,001 +1
30JUL26 97.50 C 1.27 2.08 1.27 1.01 +0.21 85 10 421 +2
30JUL26 100.00 C 1.28 1.68 0.85 0.79 +0.17 84 53 1,398 +17
30JUL26 102.50 C 0.90 1.35 0.80 0.62 +0.13 85 16 154 +9
30JUL26 105.00 C 0.80 1.30 0.80 0.48 +0.10 84 12 412 +1
30JUL26 107.50 C 0.80 0.80 0.63 0.37 +0.08 84 5 325 +2
30JUL26 110.00 C 0.65 0.86 0.65 0.28 +0.06 84 9 468 -4
30JUL26 112.50 C 0.50 0.74 0.46 0.22 +0.05 84 10 202 +5
28AUG26 35.00 C 0.00 0.00 0.00 40.95 +2.47 69 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 39.97 +2.42 76 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 39.00 +2.46 81 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 38.02 +2.47 81 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 37.04 +2.49 81 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 36.01 +2.45 72 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.90 +2.28 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 34.53 +2.89 102 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.26 +2.57 86 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 32.01 +2.27 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.35 +2.54 84 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 30.26 +2.34 76 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.47 +2.51 83 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.26 +2.20 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.69 +2.53 83 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.01 +2.73 89 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.63 +2.49 83 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.69 +2.72 85 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 20.16 +2.13 76 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.24 +2.02 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.45 +1.92 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.78 +1.81 77 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 13.25 +1.66 77 0 138 0
28AUG26 70.00 C 14.42 14.42 12.40 11.87 +1.58 78 3 90 +1
28AUG26 72.50 C 10.02 10.02 10.02 10.59 +1.48 78 2 158 +2
28AUG26 75.00 C 9.50 9.50 9.50 9.50 +1.39 79 1 379 0
28AUG26 77.50 C 8.60 10.36 8.60 8.48 +1.28 80 16 177 -16
28AUG26 80.00 C 6.63 9.26 6.63 7.58 +1.17 81 47 780 -28
28AUG26 82.50 C 8.39 8.39 6.76 6.76 +1.07 81 47 121 -25
28AUG26 85.00 C 6.00 7.00 6.00 5.96 +0.89 81 15 1,607 -13
28AUG26 87.50 C 0.00 0.00 0.00 5.22 +0.80 81 1 718 +1
28AUG26 90.00 C 4.50 6.17 4.50 4.57 +0.72 81 5 718 -2
28AUG26 92.50 C 4.10 5.14 4.10 3.99 +0.64 81 3 214 +1
28AUG26 95.00 C 3.38 4.74 3.38 3.48 +0.58 81 48 318 +26
28AUG26 97.50 C 3.41 3.41 3.41 3.03 +0.52 81 1 85 0
28AUG26 100.00 C 3.15 3.15 3.15 2.63 +0.45 81 1 1,408 0
28AUG26 102.50 C 3.20 3.51 3.20 2.29 +0.41 81 3 66 +2
28AUG26 105.00 C 2.55 3.17 2.55 1.98 +0.36 81 8 220 -4
28AUG26 107.50 C 0.00 0.00 0.00 1.72 +0.32 81 0 42 0
28AUG26 110.00 C 1.92 2.50 1.92 1.48 +0.28 80 21 244 +21
28AUG26 112.50 C 1.65 2.30 1.65 1.28 +0.24 80 4 46 +4
29SEP26 35.00 C 0.00 0.00 0.00 41.03 +2.42 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.97 +2.32 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.47 +2.78 90 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.49 +2.75 87 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.56 +2.80 87 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.57 +2.71 84 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.63 +2.70 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.69 +2.68 82 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.50 +2.40 73 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.41 +2.21 66 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.62 +2.32 71 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 30.61 +2.18 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.72 +2.15 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.84 +2.12 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.98 +2.10 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.50 +2.44 76 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 25.08 +2.02 70 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 23.28 +2.11 73 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.56 +2.18 75 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.79 +2.09 75 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 17.87 +1.73 72 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 16.52 +1.82 74 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 15.64 +2.33 79 0 1,453 0
29SEP26 70.00 C 0.00 0.00 0.00 13.63 +1.53 74 0 1,665 0
29SEP26 72.50 C 0.00 0.00 0.00 12.43 +1.51 74 0 1,500 0
29SEP26 75.00 C 11.56 11.62 11.47 11.36 +1.42 75 60 461 +5
29SEP26 77.50 C 0.00 0.00 0.00 10.35 +1.34 75 0 376 0
29SEP26 80.00 C 0.00 0.00 0.00 9.47 +1.17 76 0 2,372 0
29SEP26 82.50 C 10.44 10.44 10.44 8.66 +1.19 76 1 352 0
29SEP26 85.00 C 7.60 8.00 7.60 7.91 +1.00 77 2 221 0
29SEP26 87.50 C 6.50 6.50 6.50 7.20 +0.99 77 6 92 +3
29SEP26 90.00 C 6.80 7.60 5.55 6.49 +0.91 77 26 1,285 0
29SEP26 92.50 C 0.00 0.00 0.00 5.85 +0.84 77 0 136 0
29SEP26 95.00 C 6.94 6.94 6.94 5.27 +0.78 77 5 179 +5
29SEP26 97.50 C 0.00 0.00 0.00 4.75 +0.73 77 0 347 0
29SEP26 100.00 C 5.22 5.22 5.22 4.27 +0.67 77 1 854 0
29SEP26 102.50 C 0.00 0.00 0.00 3.84 +0.61 77 0 63 0
29SEP26 105.00 C 4.60 4.60 4.07 3.45 +0.56 77 2 1,174 0
29SEP26 107.50 C 0.00 0.00 0.00 3.10 +0.52 77 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 2.78 +0.47 77 0 167 0
29SEP26 112.50 C 3.63 3.66 3.19 2.49 +0.43 76 6 75 +6
29SEP26 115.00 C 0.00 0.00 0.00 2.24 +0.40 76 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 2.01 +0.36 76 0 54 0
29SEP26 120.00 C 0.00 0.00 0.00 1.80 +0.33 76 0 135 0
29SEP26 122.50 C 2.50 2.70 2.50 1.61 +0.30 76 4 58 +1
29SEP26 125.00 C 0.00 0.00 0.00 1.45 +0.28 76 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 1.30 +0.25 76 0 106 0
29SEP26 130.00 C 1.50 1.86 1.50 1.16 +0.23 76 12 289 0
29OCT26 50.00 C 0.00 0.00 0.00 27.73 - 67 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 25.76 +1.97 68 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.87 +1.90 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.09 +1.83 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.55 +1.89 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.99 +1.82 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.49 +1.70 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.08 +1.63 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.84 +1.52 70 0 15 0
29OCT26 72.50 C 13.09 13.09 13.09 13.68 +1.44 71 15 15 +15
29OCT26 75.00 C 12.38 12.38 12.38 12.60 +1.40 71 5 5 +5
29OCT26 77.50 C 10.00 10.00 10.00 11.63 +1.29 72 1 1 +1
29OCT26 80.00 C 0.00 0.00 0.00 10.64 +1.11 71 0 2 0
29OCT26 82.50 C 0.00 0.00 0.00 9.97 +1.19 73 0 20 0
29OCT26 85.00 C 0.00 0.00 0.00 9.22 +1.12 73 0 9 0
29OCT26 87.50 C 0.00 0.00 0.00 8.52 +1.07 74 0 9 0
29OCT26 90.00 C 8.00 9.00 6.67 7.79 +1.00 74 4 32 +1
29OCT26 92.50 C 0.00 0.00 0.00 7.12 +0.93 73 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 6.51 +0.88 73 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 5.95 +0.82 73 0 98 0
29OCT26 100.00 C 0.00 0.00 0.00 5.43 +0.76 73 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 4.96 +0.72 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.52 +0.66 73 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 4.13 +0.62 73 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 3.77 +0.58 73 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 3.44 +0.54 73 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 3.13 +0.49 73 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.86 +0.46 73 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.61 +0.43 73 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 2.38 +0.40 73 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 2.17 +0.37 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 1.98 +0.34 73 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 1.80 +0.31 73 0 1 0
29OCT26 132.50 C 0.00 0.00 0.00 1.64 +0.29 73 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 1.50 +0.27 73 0 0 0
29OCT26 137.50 C 2.00 2.20 2.00 1.37 +0.25 73 6 46 +4
29OCT26 140.00 C 2.15 2.50 2.15 1.25 +0.23 73 9 14 +9
30DEC26 35.00 C 0.00 0.00 0.00 41.84 +2.53 70 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.93 +2.47 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.02 +2.46 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.10 +2.44 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.21 +2.43 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.40 +2.47 69 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.48 +2.40 68 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 35.60 +2.36 67 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.66 +2.26 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.98 +2.39 68 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 33.01 +2.22 66 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 32.23 +2.23 66 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.55 +2.33 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.74 +2.39 67 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.98 +2.27 67 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 29.34 +2.46 68 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 27.32 +2.21 66 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 25.51 +2.08 66 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 23.89 +2.04 66 0 20 0
30DEC26 60.00 C 21.90 21.90 21.90 22.14 +1.67 65 1 55 +1
30DEC26 62.50 C 0.00 0.00 0.00 20.68 +1.76 65 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 19.35 +1.69 66 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 18.18 +1.69 66 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 17.00 +1.61 67 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 15.91 +1.50 67 0 2,256 0
30DEC26 75.00 C 13.17 16.30 13.17 14.91 +1.46 68 18 153 +10
30DEC26 77.50 C 0.00 0.00 0.00 13.95 +1.40 68 0 80 0
30DEC26 80.00 C 0.00 0.00 0.00 13.22 +1.48 69 0 85 0
30DEC26 82.50 C 0.00 0.00 0.00 12.41 +1.31 69 0 27 0
30DEC26 85.00 C 0.00 0.00 0.00 11.64 +1.14 70 0 95 0
30DEC26 87.50 C 10.46 10.46 10.46 10.88 +1.11 70 6 53 +6
30DEC26 90.00 C 0.00 0.00 0.00 10.13 +1.06 70 0 127 0
30DEC26 92.50 C 9.27 9.27 9.27 9.43 +1.00 70 6 129 +6
30DEC26 95.00 C 0.00 0.00 0.00 8.78 +0.95 69 0 110 0
30DEC26 97.50 C 0.00 0.00 0.00 8.18 +0.90 69 0 242 0
30DEC26 100.00 C 8.25 8.25 8.25 7.61 +0.85 69 1 175 -1
30DEC26 102.50 C 0.00 0.00 0.00 7.09 +0.81 69 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 6.60 +0.77 69 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 6.14 +0.72 69 0 43 0
30DEC26 110.00 C 0.00 0.00 0.00 5.72 +0.69 69 0 130 0
30DEC26 112.50 C 5.60 6.22 5.60 5.32 +0.64 69 16 26 -15
30DEC26 115.00 C 0.00 0.00 0.00 4.96 +0.61 69 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.61 +0.57 69 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 4.30 +0.54 69 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 4.00 +0.51 69 0 38 0
30DEC26 125.00 C 4.70 4.80 4.70 3.73 +0.48 69 3 88 0
30DEC26 127.50 C 0.00 0.00 0.00 3.47 +0.45 69 0 31 0
30DEC26 130.00 C 3.69 4.80 3.69 3.24 +0.43 69 121 243 +43
30MAR27 35.00 C 0.00 0.00 0.00 42.65 +2.74 67 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 41.76 +2.71 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.81 +2.61 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.93 +2.57 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.01 +2.47 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.25 +2.53 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.33 +2.32 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.53 +2.31 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.73 +2.28 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.17 +2.48 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.39 +2.45 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.63 +2.43 64 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.73 +2.30 62 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 32.05 +2.22 63 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.41 +2.33 63 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.76 +2.36 64 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 29.04 +2.28 63 0 305 0
30MAR27 55.00 C 26.50 30.60 26.50 27.22 +2.01 62 3 705 +2
30MAR27 57.50 C 0.00 0.00 0.00 25.88 +2.12 63 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 24.35 +1.91 63 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 23.19 +2.03 64 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 21.74 +1.77 63 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 20.43 +1.59 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 19.52 +1.72 64 0 25 0
30MAR27 72.50 C 18.00 18.00 18.00 18.43 +2.01 64 1 505 +1
30MAR27 75.00 C 0.00 0.00 0.00 17.11 +1.22 63 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 16.55 +1.56 65 0 606 0
30MAR27 80.00 C 0.00 0.00 0.00 15.59 +1.38 65 0 46 0
30MAR27 82.50 C 16.63 16.63 16.63 14.82 +1.32 65 5 26 -3
30MAR27 85.00 C 0.00 0.00 0.00 14.09 +1.27 65 0 245 0
30MAR27 87.50 C 0.00 0.00 0.00 13.40 +1.25 66 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 12.76 +1.31 66 0 81 0
30MAR27 92.50 C 0.00 0.00 0.00 12.12 +1.34 66 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 11.44 +1.29 66 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 10.81 +1.24 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 10.21 +1.20 66 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 9.65 +1.16 66 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 9.11 +1.11 66 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 8.61 +1.07 66 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.14 +1.03 66 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 7.70 +0.99 66 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 32.00 +2.03 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.51 +2.06 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.00 +1.99 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.62 +2.12 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.37 +2.14 62 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 24.98 +1.94 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.94 +2.01 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.72 +1.76 62 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 21.64 +1.72 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 20.83 +1.87 63 0 1 0
29JUN27 75.00 C 20.40 20.40 20.40 19.67 +1.49 63 5 6 +5
29JUN27 77.50 C 20.65 20.65 20.65 18.89 +1.52 63 9 9 +9
29JUN27 80.00 C 0.00 0.00 0.00 18.25 +1.75 64 0 0 0
29JUN27 82.50 C 17.37 17.37 17.37 17.31 +1.46 64 5 7 +5
29JUN27 85.00 C 18.49 18.49 18.49 16.60 +1.46 64 11 11 +2
29JUN27 87.50 C 0.00 0.00 0.00 15.92 +1.43 64 0 1 0
29JUN27 90.00 C 15.48 15.48 15.46 15.22 +1.44 64 4 13 +4
29JUN27 92.50 C 0.00 0.00 0.00 14.51 +1.41 64 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 13.83 +1.37 64 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 13.18 +1.32 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.57 +1.29 64 0 280 0
29JUN27 102.50 C 0.00 0.00 0.00 11.98 +1.24 64 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.43 +1.21 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.90 +1.17 64 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 10.40 +1.13 64 0 298 0
29JUN27 112.50 C 11.60 11.60 11.60 9.93 +1.10 64 2 17 +2
TOTAL CALL 3,257 48,497 +465
10JUL26 50.00 P 0.00 0.00 0.00 0.01 - 208 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 0.00 165 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
10JUL26 60.00 P 0.01 0.01 0.01 0.01 -0.01 123 4 18 -4
10JUL26 62.50 P 0.04 0.06 0.03 0.01 -0.06 103 5 59 -1
10JUL26 65.00 P 0.07 0.18 0.02 0.04 -0.17 102 62 60 +18
10JUL26 67.50 P 0.20 0.29 0.08 0.13 -0.40 99 39 219 -17
10JUL26 70.00 P 0.50 1.16 0.21 0.39 -0.75 100 309 299 -94
10JUL26 72.50 P 1.00 2.00 0.41 0.93 -1.18 100 180 199 -35
10JUL26 75.00 P 1.85 3.70 0.95 1.87 -1.62 101 145 134 -17
10JUL26 77.50 P 3.40 3.78 1.75 3.25 -1.95 101 112 111 +3
10JUL26 80.00 P 5.90 5.90 2.93 5.12 -2.18 107 84 165 +5
10JUL26 82.50 P 7.05 7.05 4.63 7.24 -2.35 114 7 38 -6
10JUL26 85.00 P 0.00 0.00 0.00 9.54 -2.47 121 0 17 0
10JUL26 87.50 P 12.95 12.95 12.95 11.93 -2.58 130 1 16 -1
10JUL26 90.00 P 11.00 11.00 11.00 14.38 -2.60 142 1 3 0
10JUL26 92.50 P 0.00 0.00 0.00 16.85 -2.60 154 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 19.34 -2.59 169 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 21.83 -2.59 182 0 3 0
10JUL26 100.00 P 0.00 0.00 0.00 24.33 -2.58 197 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 26.82 -2.58 208 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 29.32 -2.58 222 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 31.82 -2.58 236 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 34.32 -2.58 248 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 36.82 -2.58 260 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
17JUL26 52.50 P 0.04 0.04 0.03 0.01 -0.02 88 7 7 +7
17JUL26 55.00 P 0.09 0.09 0.04 0.03 -0.04 88 8 8 +8
17JUL26 57.50 P 0.11 0.11 0.11 0.08 -0.08 88 3 11 +3
17JUL26 60.00 P 0.25 0.25 0.14 0.19 -0.14 89 6 118 +3
17JUL26 62.50 P 0.52 0.52 0.27 0.37 -0.26 89 13 35 +7
17JUL26 65.00 P 0.73 1.10 0.46 0.69 -0.40 89 45 56 +18
17JUL26 67.50 P 0.78 1.15 0.77 1.15 -0.59 89 11 19 +4
17JUL26 70.00 P 1.75 2.54 1.17 1.78 -0.86 88 66 46 +39
17JUL26 72.50 P 3.20 3.20 1.79 2.70 -1.08 89 51 49 +21
17JUL26 75.00 P 4.26 4.26 2.80 3.83 -1.33 89 19 13 +1
17JUL26 77.50 P 5.85 6.00 4.00 5.21 -1.56 90 9 31 0
17JUL26 80.00 P 5.06 5.92 4.96 6.88 -1.71 92 59 58 +50
17JUL26 82.50 P 6.56 7.50 6.56 8.71 -1.90 93 6 4 +4
17JUL26 85.00 P 0.00 0.00 0.00 10.73 -2.04 96 0 2 0
17JUL26 87.50 P 13.85 13.85 13.85 12.84 -2.20 97 1 1 +1
17JUL26 90.00 P 0.00 0.00 0.00 15.06 -2.35 100 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 17.37 -2.22 103 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 19.39 -2.63 86 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 22.06 -2.36 105 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 24.33 -2.58 96 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 95 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.03 83 0 58 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.03 84 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.03 86 0 263 0
30JUL26 48.00 P 0.00 0.00 0.00 0.06 -0.05 85 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.08 -0.06 84 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 0.10 -0.08 84 0 219 0
30JUL26 52.50 P 0.24 0.24 0.22 0.20 -0.12 84 4 1,475 0
30JUL26 55.00 P 0.41 0.41 0.31 0.35 -0.18 84 18 234 +4
30JUL26 57.50 P 0.72 0.72 0.51 0.59 -0.24 85 9 129 -1
30JUL26 60.00 P 0.93 1.02 0.70 0.87 -0.36 83 27 423 -6
30JUL26 62.50 P 1.44 1.55 1.05 1.31 -0.48 83 34 415 +2
30JUL26 65.00 P 1.95 2.16 1.43 1.88 -0.58 83 15 545 -1
30JUL26 67.50 P 3.00 3.16 2.01 2.60 -0.78 83 63 537 +34
30JUL26 70.00 P 3.98 4.26 2.80 3.48 -0.99 84 35 1,137 -5
30JUL26 72.50 P 5.20 5.20 3.60 4.52 -1.22 83 66 343 +22
30JUL26 75.00 P 6.20 7.25 4.70 5.80 -1.34 84 54 418 +2
30JUL26 77.50 P 6.40 6.71 5.81 7.26 -1.49 85 128 459 -40
30JUL26 80.00 P 10.40 10.40 7.34 8.86 -1.63 86 29 585 +8
30JUL26 82.50 P 0.00 0.00 0.00 10.63 -1.73 88 0 175 0
30JUL26 85.00 P 13.00 13.00 10.50 12.48 -1.85 89 22 306 +18
30JUL26 87.50 P 0.00 0.00 0.00 14.44 -1.94 90 0 420 0
30JUL26 90.00 P 0.00 0.00 0.00 16.52 -2.03 92 0 224 0
30JUL26 92.50 P 0.00 0.00 0.00 18.64 -2.15 93 0 101 0
30JUL26 95.00 P 0.00 0.00 0.00 20.84 -2.22 95 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 23.09 -2.27 96 0 66 0
30JUL26 100.00 P 0.00 0.00 0.00 25.37 -2.33 97 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 27.70 -2.43 99 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.06 -2.09 101 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.02 -2.53 88 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.47 -2.49 89 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 37.21 -2.19 104 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.01 82 0 84 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.01 83 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.01 82 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.02 81 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 -0.03 81 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 -0.03 81 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.05 80 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.15 -0.06 80 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.19 -0.06 80 0 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.23 -0.08 80 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.29 -0.08 80 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.35 -0.11 80 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.41 -0.13 80 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.50 -0.13 80 0 26 0
28AUG26 49.00 P 0.60 0.60 0.60 0.59 -0.16 80 1 4 +1
28AUG26 50.00 P 0.00 0.00 0.00 0.69 -0.19 80 0 171 0
28AUG26 52.50 P 1.17 1.17 1.01 0.99 -0.24 80 2 158 0
28AUG26 55.00 P 1.17 1.33 1.17 1.33 -0.36 79 3 99 -1
28AUG26 57.50 P 2.18 2.18 1.52 1.81 -0.42 79 25 121 -1
28AUG26 60.00 P 2.14 2.16 2.05 2.40 -0.48 79 6 2,234 +3
28AUG26 62.50 P 2.70 3.02 2.63 3.08 -0.62 79 72 104 +6
28AUG26 65.00 P 3.98 4.41 3.48 3.93 -0.72 79 27 910 +1
28AUG26 67.50 P 5.10 5.10 4.15 4.87 -0.86 79 19 176 -1
28AUG26 70.00 P 6.31 6.46 5.90 5.97 -1.00 80 6 247 -2
28AUG26 72.50 P 7.48 7.48 7.48 7.19 -1.14 80 1 345 -1
28AUG26 75.00 P 8.50 8.50 8.50 8.50 -1.26 80 3 267 0
28AUG26 77.50 P 8.75 9.50 8.58 10.06 -1.26 81 42 257 +3
28AUG26 80.00 P 0.00 0.00 0.00 11.63 -1.39 82 0 62 0
28AUG26 82.50 P 0.00 0.00 0.00 13.26 -1.53 82 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 15.03 -1.63 83 0 233 0
28AUG26 87.50 P 0.00 0.00 0.00 16.91 -1.65 84 0 202 0
28AUG26 90.00 P 0.00 0.00 0.00 18.84 -1.74 85 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 20.83 -1.81 86 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 22.90 -1.88 86 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 24.99 -1.98 87 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 27.14 -2.04 88 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 29.33 -2.08 89 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.55 -2.13 89 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 33.80 -2.17 90 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.08 -2.21 91 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.39 -2.24 92 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.02 76 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.03 77 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 -0.04 76 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 -0.04 76 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.06 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 -0.06 76 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.07 76 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.10 76 0 21 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 -0.11 76 0 50 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.10 76 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.70 -0.14 76 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 -0.16 76 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.92 -0.18 76 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 1.03 -0.22 76 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 1.16 -0.26 76 0 140 0
29SEP26 50.00 P 1.32 1.32 1.32 1.30 -0.28 75 1 2,788 0
29SEP26 52.50 P 0.00 0.00 0.00 1.72 -0.35 75 0 1,037 0
29SEP26 55.00 P 2.58 2.58 2.40 2.27 -0.35 75 2 895 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.88 -0.45 75 0 455 0
29SEP26 60.00 P 3.78 3.78 3.16 3.59 -0.57 75 4 840 -2
29SEP26 62.50 P 3.85 3.85 3.85 4.42 -0.69 75 1 779 0
29SEP26 65.00 P 6.15 6.15 4.80 5.37 -0.78 75 12 1,126 0
29SEP26 67.50 P 0.00 0.00 0.00 6.43 -0.90 75 0 431 0
29SEP26 70.00 P 6.85 6.85 6.85 7.63 -0.98 76 6 354 0
29SEP26 72.50 P 8.40 8.40 8.40 8.93 -0.99 76 2 271 0
29SEP26 75.00 P 0.00 0.00 0.00 10.31 -1.15 76 0 636 0
29SEP26 77.50 P 0.00 0.00 0.00 11.77 -1.28 76 0 458 0
29SEP26 80.00 P 0.00 0.00 0.00 13.42 -1.32 77 0 336 0
29SEP26 82.50 P 0.00 0.00 0.00 15.09 -1.40 78 0 181 0
29SEP26 85.00 P 0.00 0.00 0.00 16.84 -1.42 78 0 90 0
29SEP26 87.50 P 0.00 0.00 0.00 18.60 -1.58 79 0 87 0
29SEP26 90.00 P 0.00 0.00 0.00 20.48 -1.62 79 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 22.42 -1.68 80 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 24.41 -1.76 81 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 26.44 -1.81 81 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 28.52 -1.87 81 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 30.71 -1.84 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.88 -1.87 83 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.07 -1.90 84 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.08 -2.14 83 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 39.47 -2.02 85 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.70 -2.08 85 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.90 -2.18 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.21 -2.21 85 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.46 -2.30 85 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.82 -2.30 86 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.26 -2.22 87 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.46 -2.40 85 0 2 0
29OCT26 50.00 P 1.90 1.95 1.80 1.82 - 72 6 6 -
29OCT26 52.50 P 2.05 2.25 2.05 2.33 -0.28 71 6 10 +6
29OCT26 55.00 P 0.00 0.00 0.00 2.91 -0.45 71 0 8 0
29OCT26 57.50 P 0.00 0.00 0.00 3.63 -0.49 71 0 5 0
29OCT26 60.00 P 4.96 4.96 3.96 4.40 -0.63 71 7 10 +5
29OCT26 62.50 P 0.00 0.00 0.00 5.31 -0.74 71 0 19 0
29OCT26 65.00 P 6.98 6.98 5.85 6.32 -0.74 71 4 40 0
29OCT26 67.50 P 0.00 0.00 0.00 7.41 -0.95 71 0 1 0
29OCT26 70.00 P 9.01 9.01 8.81 8.63 -0.97 72 24 48 +24
29OCT26 72.50 P 0.00 0.00 0.00 9.98 -1.04 72 0 80 0
29OCT26 75.00 P 11.81 11.85 10.46 11.30 -1.22 72 76 121 +61
29OCT26 77.50 P 13.30 13.47 11.99 12.91 -1.21 73 139 139 +124
29OCT26 80.00 P 0.00 0.00 0.00 14.47 -1.33 73 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 16.15 -1.39 74 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 17.89 -1.48 74 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 19.69 -1.53 75 0 32 0
29OCT26 90.00 P 0.00 0.00 0.00 21.55 -1.60 75 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.45 -1.63 75 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 25.41 -1.69 76 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 27.43 -1.75 77 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.47 -1.80 77 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.56 -1.86 77 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.77 -1.86 78 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.91 -1.90 79 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.91 -2.11 78 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.17 -2.08 79 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.39 -2.12 79 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.60 -2.19 80 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.88 -2.20 80 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.28 -2.11 81 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.52 -2.19 81 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.81 -2.24 81 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.15 -2.25 82 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.55 -2.21 83 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.84 -2.29 83 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.28 -2.25 84 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.55 -2.36 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 -0.09 69 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.10 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 -0.10 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 -0.10 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.89 -0.12 69 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 -0.13 68 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 -0.16 68 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.25 -0.16 68 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.39 -0.19 68 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.56 -0.20 68 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.73 -0.21 68 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.24 68 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 2.09 -0.29 67 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 2.32 -0.29 68 0 109 0
30DEC26 49.00 P 0.00 0.00 0.00 2.56 -0.29 68 0 15 0
30DEC26 50.00 P 2.47 2.47 2.47 2.79 -0.30 67 2 413 -2
30DEC26 52.50 P 0.00 0.00 0.00 3.44 -0.39 68 0 216 0
30DEC26 55.00 P 4.30 4.39 3.66 4.18 -0.40 67 6 208 0
30DEC26 57.50 P 0.00 0.00 0.00 4.97 -0.52 67 0 185 0
30DEC26 60.00 P 6.00 6.00 6.00 5.90 -0.55 67 2 371 -2
30DEC26 62.50 P 0.00 0.00 0.00 6.88 -0.63 67 0 93 0
30DEC26 65.00 P 7.64 7.64 7.27 7.99 -0.75 67 28 1,327 +22
30DEC26 67.50 P 9.11 9.11 8.78 9.20 -0.85 68 3 228 -3
30DEC26 70.00 P 0.00 0.00 0.00 10.50 -0.92 68 0 748 0
30DEC26 72.50 P 0.00 0.00 0.00 11.89 -1.02 68 0 867 0
30DEC26 75.00 P 14.37 14.47 14.37 13.35 -1.11 69 35 220 +10
30DEC26 77.50 P 0.00 0.00 0.00 14.82 -1.26 69 0 161 0
30DEC26 80.00 P 15.50 15.50 15.50 16.49 -1.20 69 1 120 0
30DEC26 82.50 P 0.00 0.00 0.00 18.17 -1.28 70 0 173 0
30DEC26 85.00 P 0.00 0.00 0.00 19.89 -1.40 70 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.67 -1.47 70 0 148 0
30DEC26 90.00 P 0.00 0.00 0.00 23.50 -1.51 71 0 122 0
30DEC26 92.50 P 0.00 0.00 0.00 25.38 -1.58 71 0 262 0
30DEC26 95.00 P 0.00 0.00 0.00 27.31 -1.61 72 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 29.27 -1.61 72 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 31.27 -1.69 72 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 33.31 -1.75 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.37 -1.80 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.47 -1.82 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.60 -1.90 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.62 -2.06 73 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.84 -2.05 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.11 -2.00 75 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.17 -2.19 74 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.36 -2.26 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.71 -2.18 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.87 -2.31 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.14 -2.35 75 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.96 -0.09 65 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 1.06 -0.11 64 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.20 -0.09 64 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.34 -0.08 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.48 -0.11 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.67 -0.11 64 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.85 -0.11 64 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 2.04 -0.11 64 0 15 0
30MAR27 43.00 P 2.23 2.23 2.23 2.23 -0.14 64 16 39 +8
30MAR27 44.00 P 0.00 0.00 0.00 2.45 -0.16 64 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.69 -0.17 64 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.93 -0.17 64 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.18 -0.16 64 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.42 -0.21 64 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.70 -0.24 64 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 4.00 -0.25 64 0 466 0
30MAR27 52.50 P 4.08 4.08 4.08 4.78 -0.24 64 1 448 +1
30MAR27 55.00 P 0.00 0.00 0.00 5.60 -0.35 64 0 658 0
30MAR27 57.50 P 0.00 0.00 0.00 6.55 -0.34 64 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 7.51 -0.45 64 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 8.60 -0.56 64 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 9.74 -0.65 63 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 10.94 -0.79 64 0 55 0
30MAR27 70.00 P 12.60 12.60 12.60 12.28 -0.86 64 1 99 +1
30MAR27 72.50 P 0.00 0.00 0.00 13.74 -0.88 64 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 15.25 -0.92 65 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 16.85 -0.94 65 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 18.46 -1.21 65 0 94 0
30MAR27 82.50 P 0.00 0.00 0.00 20.16 -1.27 66 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 21.91 -0.84 66 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 23.50 -1.49 66 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 25.82 -1.02 68 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 27.58 -1.13 68 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.47 -1.21 68 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 31.12 -1.53 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.11 -1.52 68 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 35.10 -1.53 68 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.11 -1.63 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.38 -1.48 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.43 -1.55 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.38 -1.73 69 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.12 -0.23 62 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 5.95 -0.33 62 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 6.92 -0.33 62 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 7.90 -0.35 62 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.96 -0.44 62 0 34 0
29JUN27 62.50 P 0.00 0.00 0.00 10.12 -0.44 62 0 60 0
29JUN27 65.00 P 0.00 0.00 0.00 11.28 -0.60 62 0 70 0
29JUN27 67.50 P 0.00 0.00 0.00 12.55 -0.72 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.96 -0.77 62 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 15.46 -0.79 62 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 16.97 -0.86 63 0 535 0
29JUN27 77.50 P 0.00 0.00 0.00 18.55 -0.91 63 0 41 0
29JUN27 80.00 P 0.00 0.00 0.00 20.29 -1.08 63 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 21.97 -1.16 64 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 23.72 -1.21 64 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 25.49 -1.19 64 0 0 0
29JUN27 90.00 P 27.12 27.12 27.12 27.12 -1.43 64 4 30 +2
29JUN27 92.50 P 0.00 0.00 0.00 29.18 -1.29 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.13 -1.25 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.03 -1.33 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.99 -1.35 66 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 36.90 -1.44 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.98 -1.36 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.97 -1.42 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.03 -1.49 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 45.14 -1.51 67 0 0 0
TOTAL PUT 2,353 46,470 +316
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$ 57.45
10JUL26 43.00 C 0.00 0.00 0.00 14.46 +1.80 136 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 13.46 +1.80 125 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 12.46 +1.80 115 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 11.46 +1.79 105 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 10.46 +1.78 95 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 9.46 +1.76 85 0 2 0
10JUL26 49.00 C 0.00 0.00 0.00 8.46 +1.73 75 0 0 0
10JUL26 50.00 C 5.75 5.75 5.75 7.47 +1.82 81 7 7 0
10JUL26 52.50 C 4.80 4.80 4.35 5.04 +1.27 78 12 6 +6
10JUL26 55.00 C 2.41 2.41 2.41 2.80 +0.77 71 2 2 0
10JUL26 57.50 C 0.85 1.28 0.82 1.27 +0.37 76 25 38 +10
10JUL26 60.00 C 0.29 0.45 0.29 0.45 +0.08 78 135 150 +6
10JUL26 62.50 C 0.17 0.17 0.17 0.12 0.00 79 1 107 0
10JUL26 65.00 C 0.07 0.07 0.06 0.03 -0.01 82 8 140 -4
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 74 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 144 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 138 0 71 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 153 0 62 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 12 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 181 0 11 0
17JUL26 43.00 C 0.00 0.00 0.00 14.49 +1.65 71 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 13.50 +1.62 72 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 12.51 +1.60 70 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 11.53 +1.71 70 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 10.56 +1.67 70 0 0 0
17JUL26 48.00 C 8.15 8.15 8.15 9.60 +1.61 69 1 1 +1
17JUL26 49.00 C 7.26 7.26 7.26 8.67 +1.55 69 1 1 +1
17JUL26 50.00 C 6.41 6.41 6.41 7.77 +1.47 69 1 1 +1
17JUL26 52.50 C 4.56 4.56 4.48 5.54 +1.11 64 5 5 +5
17JUL26 55.00 C 0.00 0.00 0.00 3.78 +0.80 66 0 1 0
17JUL26 57.50 C 1.80 2.12 1.80 2.43 +0.64 67 2 2 +1
17JUL26 60.00 C 1.02 1.27 1.02 1.46 +0.34 68 17 39 +17
17JUL26 62.50 C 0.68 0.91 0.57 0.87 +0.25 70 120 131 +114
17JUL26 65.00 C 0.35 0.55 0.35 0.45 +0.13 70 265 219 +218
17JUL26 67.50 C 0.29 0.32 0.29 0.22 +0.06 70 33 33 +32
17JUL26 70.00 C 0.20 0.23 0.20 0.11 +0.03 71 6 7 +6
17JUL26 72.50 C 0.00 0.00 0.00 0.05 +0.01 71 0 2 0
17JUL26 75.00 C 0.00 0.00 0.00 0.02 0.00 70 0 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.60 +1.74 65 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 14.49 +1.57 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.59 +1.59 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.75 +1.84 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.84 +1.70 65 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.62 +1.50 46 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.78 +1.22 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.97 +1.19 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.19 +1.36 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.46 +0.92 62 0 0 0
30JUL26 55.00 C 4.50 4.50 4.50 4.86 +0.84 62 1 15 0
30JUL26 57.50 C 3.20 3.40 3.20 3.60 +0.69 63 66 449 +52
30JUL26 60.00 C 2.10 2.66 2.10 2.66 +0.59 65 54 141 +31
30JUL26 62.50 C 1.50 1.85 1.50 1.90 +0.49 66 34 240 0
30JUL26 65.00 C 1.05 1.39 1.05 1.30 +0.36 66 25 223 +7
30JUL26 67.50 C 0.78 1.04 0.78 0.87 +0.26 66 29 590 +4
30JUL26 70.00 C 0.60 0.77 0.56 0.56 +0.17 65 71 423 +2
30JUL26 72.50 C 0.49 0.58 0.49 0.36 +0.12 65 36 569 0
30JUL26 75.00 C 0.41 0.46 0.41 0.22 +0.07 65 9 579 +7
30JUL26 77.50 C 0.34 0.34 0.34 0.14 +0.05 65 3 383 +3
30JUL26 80.00 C 0.26 0.28 0.26 0.09 +0.03 66 24 408 +24
30JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.02 65 0 345 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 352 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 200 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 371 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 188 0
30JUL26 95.00 C 0.10 0.10 0.10 0.01 0.00 72 1 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 184 0
30JUL26 100.00 C 0.07 0.07 0.07 0.01 0.00 79 7 106 -7
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 249 0
30JUL26 107.50 C 0.03 0.03 0.03 0.01 0.00 88 11 276 +11
28AUG26 43.00 C 0.00 0.00 0.00 14.83 +1.02 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.00 +1.03 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.30 +1.14 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.41 +1.03 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.66 +1.41 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.93 +1.39 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.23 +1.34 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.56 +0.80 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.11 +1.14 62 0 0 0
28AUG26 55.00 C 5.30 6.30 5.30 6.64 +0.86 62 2 18 0
28AUG26 57.50 C 5.14 5.14 4.70 5.51 +0.79 63 5 27 +5
28AUG26 60.00 C 4.30 4.50 4.30 4.53 +0.70 64 4 144 0
28AUG26 62.50 C 3.37 3.37 3.37 3.71 +0.66 65 15 76 +15
28AUG26 65.00 C 0.00 0.00 0.00 3.02 +0.62 65 0 185 0
28AUG26 67.50 C 0.00 0.00 0.00 2.39 +0.52 65 0 140 0
28AUG26 70.00 C 1.96 1.96 1.96 1.88 +0.43 65 4 310 +4
28AUG26 72.50 C 1.45 1.70 1.43 1.47 +0.35 65 10 267 +3
28AUG26 75.00 C 1.25 1.25 1.25 1.14 +0.28 65 1 409 +1
28AUG26 77.50 C 1.10 1.10 1.10 0.88 +0.23 65 2 573 -2
28AUG26 80.00 C 0.80 1.00 0.80 0.68 +0.18 65 2 573 0
28AUG26 82.50 C 0.78 0.81 0.78 0.52 +0.15 65 27 472 +20
28AUG26 85.00 C 0.69 0.69 0.69 0.40 +0.12 65 16 350 +9
28AUG26 87.50 C 0.00 0.00 0.00 0.30 +0.09 64 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.23 +0.07 65 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.17 +0.05 64 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.13 +0.04 64 0 309 0
28AUG26 97.50 C 0.00 0.00 0.00 0.10 +0.03 65 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.08 +0.03 65 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 +0.02 65 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 16.23 +1.47 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.44 +1.37 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.67 +1.47 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.93 +1.47 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.21 +1.47 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.51 +1.16 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.83 +1.33 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.18 +1.32 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.56 +0.93 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.13 +1.07 58 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 7.81 +0.90 59 0 140 0
29SEP26 57.50 C 6.42 6.42 6.42 6.75 +0.87 60 25 72 +11
29SEP26 60.00 C 5.46 5.46 5.46 5.73 +0.74 60 25 243 +10
29SEP26 62.50 C 4.38 4.58 4.38 4.87 +0.72 61 9 79 0
29SEP26 65.00 C 4.22 4.22 4.22 4.09 +0.65 61 2 1,618 +2
29SEP26 67.50 C 3.51 3.51 3.51 3.50 +0.66 62 30 880 0
29SEP26 70.00 C 2.56 3.07 2.56 2.94 +0.60 62 24 375 0
29SEP26 72.50 C 0.00 0.00 0.00 2.44 +0.52 62 0 210 0
29SEP26 75.00 C 2.28 2.28 2.28 2.02 +0.46 62 8 244 -8
29SEP26 77.50 C 1.91 1.91 1.91 1.67 +0.40 62 15 215 -15
29SEP26 80.00 C 1.65 1.65 1.65 1.37 +0.33 62 2 578 +2
29SEP26 82.50 C 1.46 1.46 1.46 1.13 +0.29 62 15 442 0
29SEP26 85.00 C 0.00 0.00 0.00 0.92 +0.24 61 0 437 0
29SEP26 87.50 C 0.00 0.00 0.00 0.76 +0.21 62 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.62 +0.18 61 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.50 +0.14 61 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.41 +0.12 61 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 +0.10 61 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.27 +0.08 61 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 +0.07 61 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 +0.06 61 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 +0.05 62 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 +0.04 61 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 +0.04 62 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 16.08 +1.56 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.27 +1.38 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.56 +1.48 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.82 +1.41 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.16 +1.41 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.51 +1.38 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.89 +1.04 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.29 +1.06 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.97 +1.06 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 8.70 +0.93 57 0 2 0
29OCT26 57.50 C 7.26 7.26 7.26 7.65 +0.91 58 25 46 +25
29OCT26 60.00 C 6.33 6.33 6.33 6.66 +0.81 58 25 40 +25
29OCT26 62.50 C 0.00 0.00 0.00 5.80 +0.78 59 0 19 0
29OCT26 65.00 C 0.00 0.00 0.00 5.06 +0.79 59 0 0 0
29OCT26 67.50 C 3.67 3.67 3.67 4.38 +0.75 60 13 28 +13
29OCT26 70.00 C 0.00 0.00 0.00 3.75 +0.67 60 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 3.20 +0.60 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.73 +0.53 59 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 2.32 +0.47 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.97 +0.41 59 0 0 0
29OCT26 82.50 C 1.89 2.00 1.89 1.67 +0.36 59 4 4 +4
30DEC26 42.00 C 0.00 0.00 0.00 17.72 +1.39 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.99 +1.13 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.27 +1.32 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.60 +1.31 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.96 +1.22 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.71 +1.59 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.80 +1.27 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.48 +1.52 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.69 +1.31 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.37 +1.25 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.16 +1.16 55 0 38 0
30DEC26 57.50 C 0.00 0.00 0.00 9.20 +0.93 56 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 8.28 +0.78 56 0 79 0
30DEC26 62.50 C 0.00 0.00 0.00 7.39 +0.79 57 0 51 0
30DEC26 65.00 C 6.47 6.47 6.47 6.61 +0.79 57 15 47 -5
30DEC26 67.50 C 0.00 0.00 0.00 5.92 +0.76 57 0 257 0
30DEC26 70.00 C 0.00 0.00 0.00 5.24 +0.70 57 0 130 0
30DEC26 72.50 C 4.40 4.40 4.40 4.63 +0.63 57 2 109 0
30DEC26 75.00 C 0.00 0.00 0.00 4.09 +0.58 57 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 3.61 +0.52 57 0 79 0
30DEC26 80.00 C 3.20 3.20 3.20 3.19 +0.48 57 4 613 -4
30DEC26 82.50 C 0.00 0.00 0.00 2.81 +0.43 57 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 2.48 +0.39 57 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 2.18 +0.35 57 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.92 +0.31 57 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.69 +0.28 57 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 +0.25 57 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 +0.19 56 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.16 +0.21 57 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 0.99 +0.16 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.90 +0.17 57 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 +0.17 56 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.06 +1.38 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.39 +1.30 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.75 +1.27 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.92 +0.69 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.57 +0.93 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.98 +0.92 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.38 +0.88 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.84 +0.87 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.30 +0.85 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.99 +0.75 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.96 +0.82 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.82 +0.70 53 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 10.16 +0.92 55 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 9.24 +0.80 55 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.38 +0.69 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.60 +0.63 54 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.88 +0.57 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.23 +0.52 54 0 37 0
30MAR27 75.00 C 5.83 5.83 5.83 5.65 +0.48 54 15 33 +15
30MAR27 77.50 C 0.00 0.00 0.00 5.11 +0.43 54 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 4.63 +0.39 54 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 4.19 +0.35 54 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.79 +0.32 54 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 3.43 +0.28 54 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 3.11 +0.26 54 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.82 +0.24 54 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.55 +0.21 54 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.31 +0.19 54 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.09 +0.22 54 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.90 +0.21 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.72 +0.19 54 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.56 +0.17 54 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.50 +1.45 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.89 +1.43 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.30 +1.41 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.72 +1.38 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.17 +1.35 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.62 +1.17 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.10 +1.30 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.59 +1.10 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.39 +1.23 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.48 +1.15 54 0 0 0
29JUN27 57.50 C 12.30 12.30 12.30 12.54 +1.12 54 1 104 0
29JUN27 60.00 C 0.00 0.00 0.00 11.51 +0.97 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.71 +0.99 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.95 +0.94 55 0 0 0
29JUN27 67.50 C 9.29 9.29 9.29 9.17 +0.76 55 15 15 +15
29JUN27 70.00 C 0.00 0.00 0.00 8.41 +0.64 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.79 +0.63 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.19 +0.63 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.59 +0.53 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.10 +0.50 54 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 5.64 +0.49 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.19 +0.46 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.77 +0.38 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.43 +0.37 54 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.10 +0.38 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.76 +0.33 54 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.47 +0.28 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.23 +0.28 54 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.99 +0.27 54 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.75 +0.26 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.53 +0.20 54 0 122 0
TOTAL CALL 1,374 30,314 +693
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
10JUL26 47.00 P 0.03 0.03 0.03 0.01 -0.01 111 1 0 -1
10JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.03 101 0 20 0
10JUL26 49.00 P 0.03 0.03 0.03 0.01 -0.07 90 1 51 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.13 80 0 45 0
10JUL26 52.50 P 0.20 0.20 0.17 0.09 -0.42 79 12 39 +8
10JUL26 55.00 P 1.30 1.30 0.54 0.44 -0.87 79 4 200 -4
10JUL26 57.50 P 2.30 2.41 2.30 1.39 -1.41 80 3 58 -2
10JUL26 60.00 P 4.39 4.39 4.39 3.08 -1.47 84 1 67 +1
10JUL26 62.50 P 0.00 0.00 0.00 5.16 -1.79 78 0 31 0
10JUL26 65.00 P 0.00 0.00 0.00 7.79 -1.86 126 0 15 0
10JUL26 67.50 P 0.00 0.00 0.00 10.27 -1.87 150 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 12.93 -1.85 198 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 15.50 -1.80 233 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 17.99 -1.82 257 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 20.48 -1.82 277 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 23.02 -1.78 304 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 25.48 -1.83 318 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.03 73 0 1 0
17JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.05 71 0 2 0
17JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.08 71 0 5 0
17JUL26 47.00 P 0.23 0.23 0.22 0.08 -0.13 71 2 2 +2
17JUL26 48.00 P 0.00 0.00 0.00 0.12 -0.19 69 0 0 0
17JUL26 49.00 P 0.47 0.47 0.47 0.19 -0.26 70 15 16 +15
17JUL26 50.00 P 0.63 0.63 0.63 0.29 -0.34 70 15 56 0
17JUL26 52.50 P 0.86 0.94 0.86 0.71 -0.58 70 31 33 +30
17JUL26 55.00 P 1.84 1.84 1.48 1.45 -0.80 71 75 75 +60
17JUL26 57.50 P 0.00 0.00 0.00 2.59 -1.00 71 0 15 0
17JUL26 60.00 P 5.11 5.11 5.11 4.13 -1.28 73 23 23 +23
17JUL26 62.50 P 7.17 7.17 7.17 5.85 -1.56 69 22 22 +22
17JUL26 65.00 P 0.00 0.00 0.00 8.19 -1.46 80 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 10.54 -1.77 88 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 13.00 -1.78 99 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 15.52 -1.78 112 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 18.06 -1.75 126 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 20.64 -1.66 142 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 23.06 -1.74 148 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 25.56 -1.75 158 0 0 0
30JUL26 42.00 P 0.21 0.21 0.20 0.08 -0.06 66 16 105 -16
30JUL26 43.00 P 0.00 0.00 0.00 0.11 -0.08 65 0 37 0
30JUL26 44.00 P 0.00 0.00 0.00 0.16 -0.11 65 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.23 -0.14 65 0 135 0
30JUL26 46.00 P 0.00 0.00 0.00 0.31 -0.19 65 0 121 0
30JUL26 47.00 P 0.53 0.53 0.50 0.42 -0.23 65 40 153 +40
30JUL26 48.00 P 0.82 0.82 0.65 0.56 -0.29 65 15 234 0
30JUL26 49.00 P 0.79 0.79 0.79 0.72 -0.35 65 10 271 0
30JUL26 50.00 P 1.17 1.20 0.97 0.93 -0.41 66 29 421 -13
30JUL26 52.50 P 2.09 2.09 1.64 1.59 -0.52 66 20 261 +5
30JUL26 55.00 P 2.63 2.76 2.55 2.55 -0.66 66 175 338 +155
30JUL26 57.50 P 3.98 4.05 3.93 3.75 -0.84 67 114 207 +90
30JUL26 60.00 P 0.00 0.00 0.00 5.27 -1.06 68 0 579 0
30JUL26 62.50 P 0.00 0.00 0.00 7.02 -1.11 69 0 355 0
30JUL26 65.00 P 0.00 0.00 0.00 8.98 -1.49 70 0 646 0
30JUL26 67.50 P 0.00 0.00 0.00 11.12 -1.60 73 0 653 0
30JUL26 70.00 P 0.00 0.00 0.00 13.40 -1.68 77 0 353 0
30JUL26 72.50 P 0.00 0.00 0.00 15.77 -1.53 82 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 18.22 -1.59 88 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 20.64 -1.66 92 0 305 0
30JUL26 80.00 P 24.33 24.33 24.33 23.22 -1.58 102 1 190 0
30JUL26 82.50 P 0.00 0.00 0.00 25.58 -1.76 104 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 28.03 -1.77 108 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 30.58 -1.74 116 0 143 0
30JUL26 90.00 P 0.00 0.00 0.00 33.17 -1.67 125 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.49 -1.82 123 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.06 -1.75 131 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 40.46 -1.87 131 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 42.95 -1.85 135 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 45.55 -1.77 146 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 48.12 -1.70 154 0 50 0
30JUL26 107.50 P 0.00 0.00 0.00 50.64 -1.68 159 0 0 -45
28AUG26 43.00 P 0.00 0.00 0.00 0.66 -0.19 65 0 0 0
28AUG26 44.00 P 0.90 0.90 0.90 0.82 -0.21 65 27 27 +26
28AUG26 45.00 P 0.00 0.00 0.00 0.99 -0.26 65 0 42 0
28AUG26 46.00 P 0.00 0.00 0.00 1.20 -0.28 65 0 96 0
28AUG26 47.00 P 0.00 0.00 0.00 1.42 -0.28 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.67 -0.31 65 0 41 0
28AUG26 49.00 P 2.10 2.10 2.10 1.96 -0.33 65 1 38 0
28AUG26 50.00 P 0.00 0.00 0.00 2.24 -0.40 65 0 94 0
28AUG26 52.50 P 3.41 3.46 3.10 3.13 -0.51 65 3 103 0
28AUG26 55.00 P 4.25 4.28 4.25 4.22 -0.64 65 3 300 -2
28AUG26 57.50 P 5.74 5.83 5.64 5.52 -0.79 65 143 392 +127
28AUG26 60.00 P 7.55 7.55 7.55 7.02 -0.91 66 2 319 +2
28AUG26 62.50 P 0.00 0.00 0.00 8.75 -0.96 67 0 651 0
28AUG26 65.00 P 0.00 0.00 0.00 10.53 -1.27 67 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 12.51 -1.32 69 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 14.56 -1.44 70 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 16.74 -1.41 72 0 360 0
28AUG26 75.00 P 0.00 0.00 0.00 18.99 -1.57 74 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 21.27 -1.67 76 0 306 0
28AUG26 80.00 P 24.72 24.72 24.72 23.69 -1.63 79 1 482 +1
28AUG26 82.50 P 0.00 0.00 0.00 25.93 -1.51 79 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 28.58 -1.51 87 0 116 0
28AUG26 87.50 P 31.44 31.46 31.44 30.80 -1.70 84 30 212 +17
28AUG26 90.00 P 0.00 0.00 0.00 33.22 -1.70 87 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 35.92 -1.44 95 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 38.22 -1.59 94 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 40.59 -1.74 94 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.96 -1.85 93 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.66 -1.66 102 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.15 -1.67 105 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.67 -1.65 109 0 0 0
29SEP26 42.00 P 1.14 1.14 1.09 1.03 -0.17 62 20 171 +15
29SEP26 43.00 P 0.00 0.00 0.00 1.21 -0.21 62 0 86 0
29SEP26 44.00 P 0.00 0.00 0.00 1.43 -0.22 62 0 58 0
29SEP26 45.00 P 0.00 0.00 0.00 1.65 -0.26 62 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 -0.29 61 0 58 0
29SEP26 47.00 P 2.34 2.34 2.34 2.16 -0.31 61 15 87 +15
29SEP26 48.00 P 2.50 2.50 2.50 2.47 -0.33 62 1 134 -1
29SEP26 49.00 P 0.00 0.00 0.00 2.76 -0.40 61 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 3.12 -0.42 61 0 1,743 0
29SEP26 52.50 P 4.24 4.27 4.24 4.11 -0.52 61 16 574 -16
29SEP26 55.00 P 5.50 5.50 5.28 5.28 -0.58 61 8 880 0
29SEP26 57.50 P 6.84 6.84 6.59 6.62 -0.67 62 132 967 -17
29SEP26 60.00 P 8.13 8.13 8.13 8.13 -0.82 62 15 1,735 -15
29SEP26 62.50 P 0.00 0.00 0.00 9.82 -0.92 63 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 11.61 -1.09 64 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 13.50 -1.17 65 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 15.49 -1.23 66 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 17.54 -1.36 66 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 19.71 -1.35 68 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 21.93 -1.27 69 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 24.14 -1.62 70 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 26.48 -1.67 72 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 28.84 -1.60 73 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 31.31 -1.50 76 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 33.50 -1.68 75 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 35.92 -1.66 77 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 38.39 -1.60 79 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 40.60 -1.82 76 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.00 -1.85 76 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.66 -1.66 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.24 -1.58 87 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.69 -1.63 88 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.96 -1.55 85 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.46 -1.55 88 0 0 0
29OCT26 43.00 P 1.75 1.75 1.75 1.66 -0.22 59 1 2 +1
29OCT26 44.00 P 0.00 0.00 0.00 1.89 -0.28 59 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 2.18 -0.22 59 0 14 0
29OCT26 46.00 P 0.00 0.00 0.00 2.40 -0.28 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.77 -0.21 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.01 -0.30 58 0 0 0
29OCT26 49.00 P 3.62 3.62 3.62 3.36 -0.36 58 1 1 +1
29OCT26 50.00 P 0.00 0.00 0.00 3.75 -0.46 59 0 4 0
29OCT26 52.50 P 0.00 0.00 0.00 4.81 -0.51 59 0 22 0
29OCT26 55.00 P 6.19 6.20 6.19 5.99 -0.57 59 38 39 +38
29OCT26 57.50 P 7.60 7.64 7.44 7.35 -0.44 59 232 232 +217
29OCT26 60.00 P 8.85 8.85 8.85 8.85 -0.87 59 1 8 +1
29OCT26 62.50 P 0.00 0.00 0.00 10.58 -0.87 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.35 -1.05 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.22 -1.08 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.12 -1.22 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.18 -1.24 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.25 -1.36 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.45 -1.38 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.65 -1.49 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.96 -1.50 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.20 -0.26 57 0 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.48 -0.28 57 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.73 -0.33 56 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.03 -0.36 56 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.35 -0.39 56 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.62 -0.49 55 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 4.20 -0.26 57 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.48 -0.45 56 0 18 0
30DEC26 50.00 P 4.95 4.95 4.95 4.89 -0.48 56 5 200 +2
30DEC26 52.50 P 0.00 0.00 0.00 6.01 -0.51 56 0 161 0
30DEC26 55.00 P 0.00 0.00 0.00 7.28 -0.59 56 0 858 0
30DEC26 57.50 P 8.68 8.68 8.68 8.58 -0.74 56 15 449 -15
30DEC26 60.00 P 0.00 0.00 0.00 10.27 -0.68 58 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 11.86 -0.78 58 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 13.61 -0.87 58 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 15.43 -1.01 59 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 17.35 -1.14 59 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 19.27 -1.27 60 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 21.33 -1.28 61 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 23.41 -1.35 61 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 25.56 -1.41 62 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 27.77 -1.41 63 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 29.99 -1.42 63 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 32.27 -1.41 64 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 34.55 -1.20 65 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 36.83 -1.29 65 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 39.13 -1.44 66 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 41.48 -1.44 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.82 -1.47 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.15 -1.50 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.70 -1.35 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.01 -1.46 69 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.09 -0.32 54 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.40 -0.37 54 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.74 -0.36 54 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.12 -0.37 54 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 4.50 -0.39 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 -0.37 54 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.04 -0.70 53 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.44 -0.70 52 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 6.17 -0.48 54 0 14 0
30MAR27 52.50 P 0.00 0.00 0.00 7.37 -0.49 54 0 247 0
30MAR27 55.00 P 8.80 8.80 8.80 8.61 -0.63 54 1 239 +1
30MAR27 57.50 P 10.60 10.60 10.60 9.81 -0.90 53 1 191 0
30MAR27 60.00 P 0.00 0.00 0.00 11.62 -1.07 55 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.23 -0.80 55 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 14.95 -0.85 55 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 16.71 -1.20 56 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 18.54 -1.28 56 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 20.47 -1.34 56 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 22.42 -1.41 57 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 24.47 -1.45 57 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 26.56 -1.47 58 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 28.66 -1.44 58 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 30.87 -1.43 59 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 33.09 -1.39 60 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 35.33 -1.44 60 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 37.63 -1.39 61 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 39.87 -1.34 61 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 42.25 -1.27 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.35 -1.47 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.70 -1.56 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.02 -1.45 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.36 -1.48 62 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.69 -0.51 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.02 -0.25 54 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.47 -0.31 54 0 13 0
29JUN27 46.00 P 0.00 0.00 0.00 5.89 -0.40 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.31 -0.56 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.82 -0.21 54 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 7.17 -0.61 54 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.64 -0.48 54 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 8.74 -0.68 53 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 10.26 -0.58 54 0 64 0
29JUN27 57.50 P 0.00 0.00 0.00 11.72 -0.60 54 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 12.88 -1.23 53 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 15.01 -0.61 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 16.58 -0.85 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.43 -1.01 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.24 -0.65 56 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 22.15 -1.04 56 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 24.07 -1.08 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.00 -1.19 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 28.05 -1.19 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.12 -1.20 58 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 31.98 -1.45 57 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 34.34 -1.21 58 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 36.43 -1.28 59 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 38.57 -1.33 59 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 40.77 -1.34 59 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 42.96 -1.32 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.19 -1.41 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.45 -1.43 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.72 -1.44 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.01 -1.49 60 0 0 0
TOTAL PUT 1,337 37,747 +768
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$ 17.18
30JUL26 11.00 C 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.68 +0.16 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.18 +0.16 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.18 +0.16 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.69 +0.14 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.21 +0.16 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.71 +0.16 30 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.22 +0.15 29 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.75 +0.15 30 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.31 +0.13 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.93 +0.13 30 0 151 0
30JUL26 17.00 C 0.60 0.60 0.58 0.59 +0.08 28 145 177 +7
30JUL26 17.50 C 0.00 0.00 0.00 0.36 +0.04 28 0 360 0
30JUL26 18.00 C 0.24 0.24 0.24 0.22 +0.04 30 5 213 +5
30JUL26 18.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 64 0
30JUL26 19.00 C 0.08 0.08 0.08 0.06 +0.01 30 5 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 143 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 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 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 90 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.71 +0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.23 +0.16 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.74 +0.16 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.26 +0.17 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.79 +0.15 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.33 +0.14 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.91 +0.13 30 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.52 +0.12 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.18 +0.13 29 0 89 0
28AUG26 17.00 C 0.82 0.82 0.82 0.86 +0.08 28 36 55 -10
28AUG26 17.50 C 0.60 0.60 0.60 0.63 +0.07 28 18 90 -15
28AUG26 18.00 C 0.46 0.46 0.46 0.46 +0.06 29 36 98 +33
28AUG26 18.50 C 0.33 0.33 0.33 0.33 +0.06 30 72 146 +72
28AUG26 19.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 61 0
28AUG26 19.50 C 0.17 0.17 0.17 0.15 +0.03 30 36 51 +16
28AUG26 20.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 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 45 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 6.26 +0.18 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.26 +0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.78 +0.17 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.33 +0.17 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.87 +0.17 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 +0.17 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.04 +0.17 28 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 +0.16 28 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.31 +0.13 26 0 45 0
29SEP26 17.00 C 1.02 1.02 1.02 1.04 +0.12 27 30 66 +30
29SEP26 17.50 C 0.00 0.00 0.00 0.80 +0.09 27 0 1 0
29SEP26 18.00 C 0.61 0.61 0.60 0.62 +0.09 27 65 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.10 28 0 44 0
29SEP26 19.00 C 0.35 0.35 0.34 0.36 +0.09 28 65 76 0
29SEP26 19.50 C 0.28 0.28 0.28 0.26 +0.07 28 30 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 5.78 +0.14 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.29 +0.17 19 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.80 +0.13 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.31 +0.09 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.83 +0.09 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.37 +0.13 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.95 +0.15 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.53 +0.14 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.14 +0.13 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.79 +0.12 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.47 +0.10 26 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.19 +0.11 26 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 0.95 +0.08 26 0 180 0
29OCT26 18.00 C 0.73 0.73 0.73 0.74 +0.08 26 30 105 +30
29OCT26 18.50 C 0.00 0.00 0.00 0.58 +0.05 26 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
29OCT26 19.50 C 0.36 0.36 0.36 0.35 +0.04 27 15 15 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.36 +0.14 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.87 +0.13 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 +0.16 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.93 +0.18 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.46 +0.18 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.00 +0.17 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.57 +0.18 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.14 +0.17 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.73 +0.15 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 +0.14 26 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 +0.13 26 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 +0.12 26 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.46 +0.12 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 +0.11 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 +0.10 26 0 185 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 +0.08 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.07 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.07 26 0 410 0
30DEC26 20.00 C 0.45 0.45 0.45 0.45 +0.06 26 1 315 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.49 +0.17 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.01 +0.16 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.54 +0.15 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.08 +0.15 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.64 +0.16 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.19 +0.14 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.78 +0.15 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.37 +0.16 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 +0.12 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.62 +0.12 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.30 +0.11 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.00 +0.09 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 +0.09 25 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 +0.08 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 +0.07 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.09 +0.06 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 +0.06 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 +0.05 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.66 +0.04 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 +0.03 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 25 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 6.63 +0.17 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.17 +0.17 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.71 +0.13 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.26 +0.16 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.83 +0.16 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.39 +0.15 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.98 +0.15 28 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.59 +0.15 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.21 +0.23 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.78 +0.13 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.47 +0.12 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.18 +0.12 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.98 +0.12 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.73 +0.11 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.50 +0.10 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 +0.10 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.13 +0.08 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.98 +0.09 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 +0.06 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.61 +0.06 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 12 0
TOTAL CALL 589 7,125 +184
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 39 0
30JUL26 15.50 P 0.06 0.06 0.06 0.05 -0.01 31 15 260 +15
30JUL26 16.00 P 0.11 0.12 0.11 0.11 -0.02 30 196 433 +196
30JUL26 16.50 P 0.19 0.21 0.18 0.22 -0.05 30 15 425 -2
30JUL26 17.00 P 0.38 0.40 0.37 0.42 -0.07 30 36 99 -25
30JUL26 17.50 P 0.00 0.00 0.00 0.69 -0.07 31 0 135 0
30JUL26 18.00 P 0.00 0.00 0.00 1.01 -0.12 30 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.41 -0.13 30 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.85 -0.15 29 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.33 -0.15 30 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.82 -0.16 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.83 -0.22 44 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.85 -0.13 58 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.85 -0.13 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.85 -0.20 75 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.85 -0.20 82 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.85 -0.20 89 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.83 -0.22 87 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.83 -0.22 93 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.83 -0.22 98 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.83 -0.22 104 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
28AUG26 15.00 P 0.09 0.09 0.09 0.09 -0.01 29 2 180 -2
28AUG26 15.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.28 -0.03 30 0 82 0
28AUG26 16.50 P 0.00 0.00 0.00 0.44 -0.04 30 0 77 0
28AUG26 17.00 P 0.63 0.63 0.63 0.66 -0.08 30 11 131 0
28AUG26 17.50 P 0.00 0.00 0.00 0.93 -0.04 30 0 148 0
28AUG26 18.00 P 0.00 0.00 0.00 1.22 -0.11 29 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.58 -0.12 29 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.98 -0.13 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.41 -0.14 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.86 -0.15 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.86 -0.19 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.86 -0.16 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.87 -0.15 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.86 -0.19 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.86 -0.19 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.86 -0.19 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.86 -0.19 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 0.00 28 0 417 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 0.00 28 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.02 28 0 58 0
29SEP26 17.00 P 0.74 0.74 0.74 0.80 0.00 28 15 59 +15
29SEP26 17.50 P 0.00 0.00 0.00 1.07 -0.01 29 0 16 0
29SEP26 18.00 P 1.35 1.37 1.35 1.37 -0.02 28 74 149 +74
29SEP26 18.50 P 0.00 0.00 0.00 1.69 -0.06 28 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.07 -0.08 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 -0.10 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 -0.12 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.88 -0.17 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.87 -0.15 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.87 -0.15 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.86 -0.19 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.86 -0.19 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.86 -0.19 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.88 -0.17 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.88 -0.17 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.87 -0.18 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.88 -0.17 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.88 -0.14 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.48 -0.03 27 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.66 -0.04 27 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.88 -0.06 27 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.13 -0.08 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.43 -0.09 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.76 -0.10 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.13 -0.11 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.53 -0.12 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.95 -0.13 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.90 -0.15 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.88 -0.14 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.87 -0.15 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 -0.03 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.03 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 -0.03 26 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 -0.04 26 0 31 0
30DEC26 17.50 P 1.24 1.24 1.24 1.32 -0.05 26 1 2 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.07 26 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 -0.08 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.28 -0.09 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 -0.10 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 -0.11 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 -0.12 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.90 -0.12 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.87 -0.15 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.86 -0.19 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.87 -0.18 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.88 -0.17 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.88 -0.17 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.88 -0.17 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.88 -0.17 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.88 -0.17 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.88 -0.14 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.03 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.04 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.02 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.02 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 -0.06 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 -0.07 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 -0.08 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.77 -0.09 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 -0.10 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.11 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 -0.12 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.17 -0.12 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.01 -0.12 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.90 -0.13 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.89 -0.13 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.88 -0.17 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.87 -0.18 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.88 -0.17 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.88 -0.17 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.88 -0.17 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.88 -0.17 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.88 -0.17 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 25 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 0.14 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.02 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 -0.02 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.80 -0.05 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 -0.04 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 -0.04 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 -0.05 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 -0.05 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.94 -0.07 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.24 -0.07 24 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.56 -0.07 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.89 -0.09 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.25 -0.08 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.61 -0.10 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.38 -0.11 22 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.20 -0.12 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.05 -0.14 17 0 0 0
TOTAL PUT 365 5,645 +272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 83.75
30JUL26 57.50 C 0.00 0.00 0.00 26.26 +1.25 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.77 +1.26 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.28 +1.26 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.79 +1.27 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.31 +1.28 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.88 +1.34 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.40 +1.32 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.97 +1.28 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.66 +1.18 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.60 +1.00 26 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 2.82 +0.75 25 0 46 0
30JUL26 85.00 C 1.47 1.68 1.47 1.68 +0.52 26 56 71 0
30JUL26 87.50 C 0.00 0.00 0.00 0.88 +0.32 26 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.40 +0.17 26 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.17 +0.08 26 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.41 +1.40 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.94 +1.43 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.47 +1.45 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.01 +1.49 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.56 +1.32 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.88 +1.04 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.78 +1.25 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.54 +1.16 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.49 +1.05 26 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 5.67 +0.91 26 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 4.16 +0.88 26 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 2.92 +0.68 26 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 2.01 +0.54 27 0 45 0
28AUG26 90.00 C 1.25 1.25 1.25 1.30 +0.33 26 2 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.81 +0.22 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.48 +0.14 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.28 +0.09 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.15 +0.05 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.99 +1.35 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.82 +1.17 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.79 +1.14 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.93 +1.27 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.93 +1.27 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.45 +1.27 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.97 +1.56 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.55 +1.54 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.02 +1.51 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.47 +1.45 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.12 +1.53 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.71 +1.36 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.27 +1.28 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.96 +1.21 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.79 +1.12 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.82 +1.09 25 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 6.12 +1.06 25 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 4.60 +0.86 25 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 3.45 +0.75 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 2.47 +0.56 25 0 39 0
29SEP26 90.00 C 1.60 1.70 1.60 1.71 +0.38 25 3 18 +2
29SEP26 92.50 C 0.00 0.00 0.00 1.15 +0.25 25 0 72 0
29SEP26 95.00 C 0.00 0.00 0.00 0.76 +0.17 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.48 +0.11 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 +0.04 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.55 +1.54 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.05 +1.54 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.58 +1.52 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.15 +1.52 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.76 +1.38 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.27 +1.22 23 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.08 +1.24 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.98 +1.16 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.08 +1.03 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.47 +1.02 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 5.00 +0.87 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.81 +0.70 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 2.91 +0.60 25 0 30 0
29OCT26 90.00 C 1.90 1.90 1.87 2.15 +0.48 25 10 14 +6
29OCT26 92.50 C 0.00 0.00 0.00 1.55 +0.38 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 1.10 +0.30 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.76 +0.21 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.52 +0.17 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.34 +0.11 24 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.23 +0.07 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.99 +1.35 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.99 +1.34 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.93 +1.28 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.00 +1.34 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.93 +1.27 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.52 +1.34 28 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.97 +1.56 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.55 +1.54 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.07 +1.55 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.58 +1.44 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.42 +1.61 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.76 +1.19 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.41 +1.02 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.49 +1.12 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.58 +1.04 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.85 +0.94 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.31 +0.76 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.15 +0.90 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.94 +0.85 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.93 +0.70 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.10 +0.56 24 0 23 0
30DEC26 92.50 C 2.15 2.15 2.15 2.42 +0.48 24 8 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.89 +0.40 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.44 +0.28 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.09 +0.20 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.82 +0.19 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.59 +0.12 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 +0.09 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.55 +1.29 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.15 +1.19 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.88 +1.15 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.68 +1.14 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.55 +1.09 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.53 +1.23 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.46 +0.97 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.72 +0.90 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.13 +0.83 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.67 +0.71 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.35 +0.64 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.41 +0.82 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.36 +0.78 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.44 +0.63 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.67 +0.54 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.03 +0.47 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 2.46 +0.37 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.99 +0.31 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 +0.25 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.28 +0.16 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.03 +0.15 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.79 +0.08 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.62 +0.07 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 27.01 +1.54 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.73 +1.52 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.20 +1.20 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.05 +1.17 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.95 +1.09 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.95 +0.63 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 14.66 +1.36 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.70 +1.05 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.12 +0.92 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.76 +0.84 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.50 +0.75 22 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 7.41 +0.74 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.40 +0.64 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.49 +0.57 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.73 +0.54 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.00 +0.43 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.43 +0.44 23 0 0 0
29JUN27 100.00 C 2.39 2.39 2.39 2.89 +0.35 23 4 4 +4
29JUN27 102.50 C 0.00 0.00 0.00 2.45 +0.28 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.05 +0.21 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.72 +0.21 23 0 0 0
TOTAL CALL 83 1,666 +12
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 107 0
30JUL26 77.50 P 0.40 0.40 0.40 0.28 -0.18 26 2 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.73 -0.35 26 0 115 0
30JUL26 82.50 P 1.84 1.84 1.83 1.51 -0.64 26 30 85 -30
30JUL26 85.00 P 0.00 0.00 0.00 2.86 -0.74 27 0 91 0
30JUL26 87.50 P 0.00 0.00 0.00 4.48 -1.04 26 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 6.53 -1.19 26 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 8.82 -1.29 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.25 -1.35 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.75 -1.35 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.59 -1.31 52 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.09 -1.31 57 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.59 -1.31 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.09 -1.31 67 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.59 -1.01 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.99 -1.41 72 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.24 -0.10 26 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.50 -0.19 26 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.95 -0.30 26 0 24 0
28AUG26 80.00 P 0.00 0.00 0.00 1.63 -0.48 26 0 97 0
28AUG26 82.50 P 3.18 3.18 3.18 2.53 -0.72 26 12 50 +12
28AUG26 85.00 P 0.00 0.00 0.00 3.81 -0.79 26 0 64 0
28AUG26 87.50 P 0.00 0.00 0.00 5.39 -0.91 26 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.22 -1.04 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.25 -1.16 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.48 -1.23 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.82 -1.30 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.59 -1.31 36 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.19 -1.21 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.68 -1.22 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.09 -1.31 46 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.68 -1.22 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.18 -1.22 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.07 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 -0.12 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 -0.21 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.10 -0.32 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.79 -0.43 25 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 2.64 -0.64 25 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 3.76 -0.80 25 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 5.20 -0.92 25 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 6.87 -0.84 25 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.61 -1.04 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.61 -1.13 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.75 -1.20 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.32 -0.93 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.67 -1.34 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.08 -1.35 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.50 -1.47 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.05 -1.18 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.50 -1.28 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.96 -1.40 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.53 -0.11 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.92 -0.15 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.46 -0.23 24 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.17 -0.37 24 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.05 -0.57 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.16 -0.77 24 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.60 -0.84 24 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.20 -0.79 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.98 -0.89 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 10.92 -1.00 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.00 -1.08 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.64 -1.20 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.94 -1.07 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.08 -1.35 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.53 -1.44 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 25 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.05 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.10 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.14 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 -0.20 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.44 -0.27 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.09 -0.36 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.85 -0.52 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.78 -0.65 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 4.92 -0.72 23 0 41 0
30DEC26 85.00 P 6.67 6.67 6.67 6.24 -0.86 23 15 15 +15
30DEC26 87.50 P 0.00 0.00 0.00 7.90 -0.84 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.62 -0.91 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.48 -0.98 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.46 -1.07 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.03 -0.82 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.01 -1.19 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.36 -1.17 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.71 -1.32 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.11 -1.35 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.50 -1.40 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.96 -1.40 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 -0.09 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.43 -0.13 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 -0.18 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.04 -0.26 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.51 -0.33 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.12 -0.39 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.83 -0.42 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.63 -0.53 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.61 -0.61 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.73 -0.71 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.03 -1.01 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.73 -0.88 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.36 -0.98 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.13 -1.05 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.04 -1.09 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.12 -1.09 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.59 -0.76 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.75 -1.06 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.88 -1.15 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.11 -1.35 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.50 -1.42 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.96 -1.40 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.51 -0.08 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.76 -0.15 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.13 -0.16 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.59 -0.19 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.16 -0.24 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.85 -0.31 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.65 -0.40 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.62 -0.43 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.73 -0.51 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.94 -0.62 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.34 -0.65 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.85 -0.75 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.48 -0.84 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.27 -0.47 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.13 -0.98 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.14 -1.01 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.21 -1.10 26 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 21.40 -1.12 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.64 -1.19 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.96 -1.20 28 0 0 0
TOTAL PUT 59 1,582 -3
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$ 478.80
10JUL26 295.00 C 183.99 183.99 183.99 183.92 +16.89 242 100 100 +100
10JUL26 300.00 C 0.00 0.00 0.00 178.93 +16.90 237 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 168.93 +16.90 221 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 158.93 +16.89 206 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 148.94 +16.90 194 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 138.94 +16.89 179 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 128.94 +16.88 165 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 118.95 +16.89 153 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 108.95 +16.88 139 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 98.96 +16.88 128 0 1 0
10JUL26 390.00 C 80.00 80.00 80.00 88.97 +16.88 116 1 1 0
10JUL26 400.00 C 0.00 0.00 0.00 78.97 +16.87 103 0 30 0
10JUL26 410.00 C 0.00 0.00 0.00 68.99 +16.84 92 0 134 0
10JUL26 420.00 C 58.00 58.00 58.00 59.03 +16.42 83 3 783 0
10JUL26 430.00 C 42.00 52.00 41.20 49.14 +16.25 75 44 1,491 -42
10JUL26 440.00 C 32.90 41.00 30.00 39.08 +16.53 59 189 2,396 -170
10JUL26 450.00 C 20.00 32.99 20.00 29.89 +14.69 64 129 2,272 -78
10JUL26 460.00 C 8.98 23.55 8.98 20.13 +11.36 50 698 2,061 -181
10JUL26 470.00 C 4.58 16.00 4.58 13.00 +8.42 55 3,951 2,482 +121
10JUL26 480.00 C 2.00 9.86 2.00 7.75 +5.61 58 7,420 2,827 +555
10JUL26 490.00 C 2.58 5.60 1.70 4.15 +3.25 60 2,729 1,951 +174
10JUL26 500.00 C 1.01 3.00 0.92 2.20 +1.85 63 2,484 2,043 +322
10JUL26 510.00 C 0.90 1.58 0.80 1.13 +1.01 66 449 619 0
10JUL26 520.00 C 0.55 0.82 0.42 0.59 +0.55 69 294 530 +204
10JUL26 530.00 C 0.23 0.23 0.23 0.32 +0.30 73 60 344 +60
10JUL26 540.00 C 0.00 0.00 0.00 0.17 +0.16 76 0 3 0
10JUL26 550.00 C 0.00 0.00 0.00 0.09 +0.08 79 0 158 0
10JUL26 560.00 C 0.00 0.00 0.00 0.05 +0.04 82 0 0 0
10JUL26 570.00 C 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
10JUL26 580.00 C 0.00 0.00 0.00 0.02 - 89 0 0 -
17JUL26 310.00 C 0.00 0.00 0.00 169.03 +17.00 79 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 159.03 +16.99 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 149.04 +17.00 0 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 139.05 +17.00 59 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 129.06 +17.00 59 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 119.06 +17.00 0 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 109.07 +17.00 0 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 99.08 +17.00 42 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 89.09 +17.00 40 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 79.11 +17.01 40 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 69.17 +16.84 40 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 59.33 +16.22 41 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 49.75 +14.56 42 0 83 0
17JUL26 440.00 C 38.30 39.30 38.30 39.83 +12.72 35 11 328 +5
17JUL26 450.00 C 24.00 33.00 24.00 32.36 +12.55 44 54 171 +3
17JUL26 460.00 C 17.00 27.50 17.00 24.86 +10.96 44 146 430 +69
17JUL26 470.00 C 11.11 21.40 11.11 18.50 +8.82 45 627 781 +139
17JUL26 480.00 C 7.00 15.85 7.00 13.25 +6.88 45 1,227 869 +249
17JUL26 490.00 C 6.73 11.56 5.96 9.19 +5.16 45 612 580 +184
17JUL26 500.00 C 4.00 8.13 3.95 6.04 +3.58 45 1,049 859 -1
17JUL26 510.00 C 2.10 5.64 2.10 3.96 +2.51 46 740 727 +192
17JUL26 520.00 C 1.67 3.85 1.67 2.43 +1.60 46 696 758 +415
17JUL26 530.00 C 1.80 2.20 1.54 1.43 +0.97 46 383 395 +225
17JUL26 540.00 C 1.00 1.87 1.00 0.81 +0.56 46 295 723 +294
17JUL26 550.00 C 0.88 1.30 0.88 0.45 +0.32 46 61 290 +61
17JUL26 560.00 C 0.69 0.75 0.60 0.23 +0.16 46 13 17 +12
17JUL26 570.00 C 0.56 0.58 0.56 0.12 +0.08 46 19 63 +11
17JUL26 580.00 C 0.00 0.00 0.00 0.07 - 47 0 0 -
30JUL26 230.00 C 246.54 252.85 246.54 249.21 +16.45 0 600 734 +570
30JUL26 235.00 C 244.04 244.04 244.04 244.04 +16.27 0 100 501 +100
30JUL26 240.00 C 0.00 0.00 0.00 239.60 +17.01 122 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 234.24 +16.44 74 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 229.62 +16.81 116 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 224.26 +16.63 73 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 219.27 +16.54 72 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 214.27 +16.45 0 0 363 0
30JUL26 270.00 C 0.00 0.00 0.00 209.28 +16.42 0 0 303 0
30JUL26 275.00 C 0.00 0.00 0.00 204.29 +16.42 0 0 100 0
30JUL26 280.00 C 0.00 0.00 0.00 199.30 +16.53 0 0 100 0
30JUL26 285.00 C 0.00 0.00 0.00 194.31 +16.43 52 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 189.55 +16.67 86 0 100 0
30JUL26 295.00 C 0.00 0.00 0.00 184.71 +17.01 89 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 179.72 +16.83 86 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 169.72 +16.83 80 0 100 0
30JUL26 320.00 C 158.58 158.58 158.58 159.37 +16.47 0 1 1 +1
30JUL26 330.00 C 0.00 0.00 0.00 149.39 +16.64 0 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 139.76 +16.77 64 0 300 0
30JUL26 350.00 C 0.00 0.00 0.00 129.80 +16.69 60 0 10 0
30JUL26 360.00 C 0.00 0.00 0.00 119.91 +16.76 57 0 26 0
30JUL26 370.00 C 0.00 0.00 0.00 110.05 +16.91 54 0 530 0
30JUL26 380.00 C 94.38 94.38 94.38 99.08 +16.74 0 30 288 +30
30JUL26 390.00 C 0.00 0.00 0.00 89.09 +16.33 0 0 84 0
30JUL26 400.00 C 77.70 84.00 76.10 79.96 +16.51 38 113 379 -31
30JUL26 410.00 C 66.00 71.00 65.67 70.41 +15.90 38 42 1,893 +28
30JUL26 420.00 C 55.00 64.00 55.00 61.18 +14.38 39 143 4,446 -4
30JUL26 430.00 C 45.62 56.50 45.62 52.00 +13.80 37 423 4,345 -327
30JUL26 440.00 C 39.00 48.00 36.00 44.32 +12.82 40 577 7,771 -204
30JUL26 450.00 C 33.00 40.00 30.00 37.00 +11.60 40 18,076 14,607 -13,615
30JUL26 460.00 C 26.00 33.23 23.50 29.86 +9.87 40 1,682 11,511 -955
30JUL26 470.00 C 20.00 27.30 18.30 23.80 +8.22 40 3,153 34,765 -659
30JUL26 480.00 C 13.82 22.12 13.82 18.64 +6.76 40 9,447 17,404 +46
30JUL26 490.00 C 10.98 17.70 10.60 14.71 +5.79 41 3,026 8,812 -152
30JUL26 500.00 C 8.60 14.02 8.00 11.31 +4.70 41 9,868 36,592 -2,277
30JUL26 510.00 C 5.14 10.98 5.14 8.69 +3.86 42 3,500 13,459 +1,401
30JUL26 520.00 C 3.72 8.64 3.72 6.59 +3.10 42 3,511 45,793 +120
30JUL26 530.00 C 4.31 6.60 3.41 4.80 +2.30 42 1,886 8,606 +485
30JUL26 540.00 C 2.95 5.20 2.65 3.65 +1.88 43 1,127 5,365 +79
30JUL26 550.00 C 2.49 4.00 2.03 2.68 +1.43 43 2,547 23,813 +346
30JUL26 560.00 C 1.88 3.05 1.70 1.96 +1.09 44 736 6,378 +220
30JUL26 570.00 C 1.23 2.45 1.23 1.43 +0.83 44 261 12,659 +117
30JUL26 580.00 C 1.18 1.88 1.06 1.03 +0.61 45 543 6,785 +386
30JUL26 590.00 C 1.18 1.50 1.08 0.75 +0.46 45 48 3,573 +17
30JUL26 600.00 C 0.77 1.20 0.70 0.54 +0.34 46 2,627 16,876 -616
30JUL26 610.00 C 0.68 0.68 0.66 0.39 +0.25 46 5 70,522 0
30JUL26 620.00 C 0.40 0.74 0.40 0.28 +0.19 46 315 18,623 0
30JUL26 630.00 C 0.50 0.60 0.49 0.20 +0.13 47 36 8,486 -20
30JUL26 640.00 C 0.00 0.00 0.00 0.15 +0.10 47 0 2,313 0
30JUL26 650.00 C 0.40 0.40 0.40 0.11 +0.08 48 2 2,495 +2
30JUL26 660.00 C 0.25 0.33 0.25 0.08 +0.06 48 86 1,183 -14
30JUL26 670.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 1,735 0
30JUL26 700.00 C 0.21 0.21 0.20 0.02 +0.01 49 34 1,955 +34
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 53 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 60 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 249.41 +16.65 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 244.36 +16.59 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 239.60 +16.95 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 234.48 +16.68 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 229.62 +16.81 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 224.44 +16.73 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 219.54 +16.81 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 214.55 +16.73 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 209.49 +16.63 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 204.50 +16.63 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 199.51 +16.73 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 194.53 +16.65 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 189.55 +16.67 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 184.71 +16.84 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 179.72 +16.80 0 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 169.77 +16.71 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 159.81 +16.56 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 150.10 +15.53 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 140.32 +15.58 37 0 0 0
28AUG26 350.00 C 122.00 122.00 122.00 130.56 +15.44 39 1 4 -1
28AUG26 360.00 C 118.64 125.00 118.64 119.91 +14.46 0 64 432 +60
28AUG26 370.00 C 0.00 0.00 0.00 111.13 +15.09 38 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 101.71 +15.11 38 0 52 0
28AUG26 390.00 C 0.00 0.00 0.00 92.37 +15.83 38 0 50 0
28AUG26 400.00 C 80.47 83.51 80.47 81.20 +12.25 28 202 370 +13
28AUG26 410.00 C 70.84 70.84 70.84 75.40 +14.50 40 30 1,158 +30
28AUG26 420.00 C 69.99 69.99 63.00 67.35 +14.25 40 7 3,015 -3
28AUG26 430.00 C 56.75 58.60 56.00 58.60 +12.63 38 208 3,840 -201
28AUG26 440.00 C 47.00 53.00 44.00 51.54 +12.15 38 1,519 11,656 +20
28AUG26 450.00 C 39.50 48.00 37.78 44.04 +10.67 37 95 3,156 -34
28AUG26 460.00 C 28.50 40.01 28.50 38.52 +10.57 38 342 8,013 -62
28AUG26 470.00 C 28.93 36.08 27.00 32.53 +8.99 38 2,144 14,429 -258
28AUG26 480.00 C 23.00 31.00 22.00 27.78 +8.12 38 3,859 6,157 +202
28AUG26 490.00 C 20.59 26.30 19.42 23.46 +7.00 38 842 3,051 +170
28AUG26 500.00 C 15.90 22.37 15.30 19.82 +6.27 38 2,711 13,841 +1,622
28AUG26 510.00 C 13.20 19.20 13.20 16.67 +5.58 39 2,868 3,119 +436
28AUG26 520.00 C 10.55 16.20 10.55 14.00 +4.96 39 1,160 2,442 -14
28AUG26 530.00 C 9.50 13.70 9.50 11.75 +4.42 40 1,471 3,043 +50
28AUG26 540.00 C 8.85 11.60 8.47 9.84 +3.92 40 784 3,356 +199
28AUG26 550.00 C 6.00 9.74 6.00 8.25 +3.49 41 929 9,587 +61
28AUG26 560.00 C 5.46 8.30 5.46 6.82 +3.00 41 893 9,012 -611
28AUG26 570.00 C 4.80 7.00 4.80 5.63 +2.57 41 3,130 11,632 -3,011
28AUG26 580.00 C 4.70 5.77 4.30 4.64 +2.20 41 187 27,834 -22
28AUG26 590.00 C 3.30 5.05 3.27 3.83 +1.89 42 196 10,508 +158
28AUG26 600.00 C 2.83 4.10 2.55 3.15 +1.60 42 640 26,684 +572
28AUG26 610.00 C 2.55 3.00 2.55 2.59 +1.36 42 14 2,307 -3
28AUG26 620.00 C 2.66 3.00 2.66 2.14 +1.16 43 190 2,302 +80
28AUG26 630.00 C 2.20 2.29 2.20 1.76 +0.99 43 48 2,523 +48
28AUG26 640.00 C 1.96 2.25 1.95 1.45 +0.84 43 116 2,475 +106
28AUG26 650.00 C 1.68 1.82 1.60 1.20 +0.71 44 47 26,961 +45
28AUG26 660.00 C 1.53 1.53 1.51 0.99 +0.60 44 60 3,678 +60
28AUG26 670.00 C 1.05 1.27 1.05 0.82 +0.51 44 11 1,704 +1
28AUG26 680.00 C 1.12 1.16 1.00 0.68 +0.44 44 63 1,018 +30
28AUG26 690.00 C 0.89 1.12 0.89 0.56 +0.37 45 40 783 +30
28AUG26 700.00 C 0.70 0.99 0.70 0.47 +0.31 45 53 761 +30
28AUG26 710.00 C 0.00 0.00 0.00 0.39 +0.27 45 0 451 0
28AUG26 720.00 C 0.70 0.70 0.70 0.33 +0.23 46 100 232 +25
28AUG26 730.00 C 0.58 0.58 0.58 0.27 +0.19 46 100 210 +100
28AUG26 740.00 C 0.55 0.55 0.55 0.23 +0.16 46 100 261 +100
28AUG26 750.00 C 0.50 0.50 0.39 0.19 +0.14 46 121 1,035 +121
29SEP26 230.00 C 0.00 0.00 0.00 250.27 +15.71 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 245.30 +15.51 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 240.37 +16.79 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 235.40 +16.78 0 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 230.43 +15.55 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 225.46 +16.79 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 220.49 +16.78 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 215.52 +15.73 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 210.56 +16.75 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 205.63 +16.55 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 200.68 +15.49 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 195.75 +16.69 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 190.79 +15.60 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 185.89 +15.59 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 180.99 +15.56 40 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 171.24 +15.65 41 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 161.65 +15.73 43 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 151.94 +15.66 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 142.27 +15.58 41 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 132.57 +15.35 39 0 26 0
29SEP26 360.00 C 0.00 0.00 0.00 123.08 +15.20 38 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 113.82 +16.84 38 0 284 0
29SEP26 380.00 C 0.00 0.00 0.00 104.57 +14.61 37 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 95.88 +15.62 37 0 426 0
29SEP26 400.00 C 85.00 90.00 85.00 87.00 +14.74 36 40 880 -26
29SEP26 410.00 C 0.00 0.00 0.00 79.69 +15.03 38 0 2,490 0
29SEP26 420.00 C 68.80 74.00 67.50 71.88 +14.39 37 3 1,122 -2
29SEP26 430.00 C 60.72 60.72 60.72 64.45 +13.67 37 1 1,143 -1
29SEP26 440.00 C 55.00 58.00 54.05 55.70 +10.70 34 131 7,314 -67
29SEP26 450.00 C 47.50 51.50 47.50 52.36 +13.28 38 61 5,966 +30
29SEP26 460.00 C 39.00 44.85 39.00 44.58 +10.21 36 24 7,697 +1
29SEP26 470.00 C 33.00 41.90 32.50 39.02 +9.77 36 370 4,723 +60
29SEP26 480.00 C 30.00 37.00 30.00 33.70 +8.34 35 3,951 5,125 -1,210
29SEP26 490.00 C 26.71 31.91 24.20 29.51 +7.63 36 820 5,883 -80
29SEP26 500.00 C 21.50 28.30 20.81 25.90 +7.08 36 3,150 12,736 +1,326
29SEP26 510.00 C 20.68 25.00 20.68 22.38 +6.58 36 831 6,219 +20
29SEP26 520.00 C 15.55 21.68 15.50 19.45 +5.90 37 325 4,861 +50
29SEP26 530.00 C 13.70 18.58 13.70 16.66 +5.21 37 289 9,915 -138
29SEP26 540.00 C 13.53 16.53 13.01 14.54 +4.91 37 701 5,286 +364
29SEP26 550.00 C 10.32 14.25 10.32 12.54 +4.47 37 1,460 47,205 +1,137
29SEP26 560.00 C 10.00 12.10 9.72 10.90 +4.16 38 4,741 9,739 +1,667
29SEP26 570.00 C 8.00 10.00 7.94 9.49 +3.87 38 130 5,253 -35
29SEP26 580.00 C 7.30 9.50 7.30 8.20 +3.53 39 1,812 9,286 -1,600
29SEP26 590.00 C 5.95 7.82 5.52 7.20 +3.33 39 49 2,971 -1
29SEP26 600.00 C 5.19 7.20 5.19 6.29 +3.09 39 2,760 21,562 -971
29SEP26 610.00 C 6.06 6.24 6.06 5.60 +2.95 40 11 6,657 0
29SEP26 620.00 C 4.75 5.60 4.45 4.87 +2.69 40 143 10,386 0
29SEP26 630.00 C 4.09 5.08 4.09 4.23 +2.43 41 225 5,378 -107
29SEP26 640.00 C 3.81 3.81 3.81 3.68 +2.20 41 4 8,977 0
29SEP26 650.00 C 3.20 3.90 3.00 3.21 +2.00 41 9 39,011 +5
29SEP26 660.00 C 3.00 3.00 3.00 2.80 +1.80 42 2 7,043 0
29SEP26 670.00 C 2.70 2.70 2.70 2.45 +1.63 42 16 2,828 -16
29SEP26 680.00 C 0.00 0.00 0.00 2.14 +1.47 42 0 10,682 0
29SEP26 690.00 C 0.00 0.00 0.00 1.88 +1.33 42 0 460 0
29SEP26 700.00 C 2.25 2.25 2.25 1.65 +1.20 43 5 2,900 +5
29SEP26 710.00 C 0.00 0.00 0.00 1.45 +1.08 43 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 1.28 +0.98 43 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 1.13 +0.88 44 0 1,503 0
29SEP26 740.00 C 1.58 1.58 1.58 1.00 +0.80 44 30 853 +30
29SEP26 750.00 C 1.23 1.45 1.23 0.89 +0.72 44 11 1,934 +11
29SEP26 760.00 C 0.00 0.00 0.00 0.79 +0.65 45 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.70 +0.59 45 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.63 +0.54 45 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.56 +0.48 45 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.50 +0.44 46 0 932 0
29SEP26 810.00 C 0.84 0.84 0.84 0.45 +0.40 46 9 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.41 +0.37 46 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.37 +0.34 47 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.33 +0.31 47 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.29 +0.28 47 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.27 +0.26 48 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.24 +0.23 48 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.22 +0.21 48 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.20 +0.19 48 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.19 +0.18 49 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.17 +0.16 49 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.16 +0.15 49 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.14 +0.13 50 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.13 +0.12 50 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.12 +0.11 50 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.11 +0.10 50 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.10 +0.09 51 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.09 +0.08 51 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.08 +0.07 51 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.07 +0.06 51 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 182.51 +17.08 44 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 172.91 +17.32 43 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 163.26 +15.50 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 153.66 +15.50 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 144.13 +17.28 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 134.71 +15.29 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 125.43 +15.09 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 116.34 +14.74 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 107.56 +14.44 37 0 33 0
29OCT26 390.00 C 0.00 0.00 0.00 98.98 +16.06 36 0 0 0
29OCT26 400.00 C 91.07 93.16 91.07 89.54 +14.30 34 122 122 +122
29OCT26 410.00 C 86.56 86.56 86.56 82.44 +14.48 35 30 210 +30
29OCT26 420.00 C 0.00 0.00 0.00 74.88 +13.79 35 0 697 0
29OCT26 430.00 C 0.00 0.00 0.00 67.78 +13.12 35 0 2,268 0
29OCT26 440.00 C 56.70 56.70 56.70 61.09 +11.75 35 3 1,464 0
29OCT26 450.00 C 55.86 55.86 55.86 55.41 +11.50 35 3 1,905 +3
29OCT26 460.00 C 49.05 51.20 46.32 49.34 +10.47 35 64 735 +1
29OCT26 470.00 C 39.04 45.33 39.04 43.73 +9.53 35 838 1,298 +148
29OCT26 480.00 C 35.76 40.06 35.76 38.73 +8.64 35 687 981 +387
29OCT26 490.00 C 31.57 36.00 31.57 34.05 +7.55 34 369 1,772 +217
29OCT26 500.00 C 28.65 31.48 27.98 30.50 +7.36 35 932 3,308 +299
29OCT26 510.00 C 25.22 28.70 24.91 26.67 +6.50 35 220 1,213 +130
29OCT26 520.00 C 22.34 24.87 21.94 23.60 +6.07 35 1,401 2,083 +1,239
29OCT26 530.00 C 19.46 21.90 18.80 20.86 +5.67 35 945 1,378 +658
29OCT26 540.00 C 17.00 18.62 16.89 18.33 +5.18 35 44 1,134 +6
29OCT26 550.00 C 14.09 14.09 14.03 15.97 +4.62 36 13 913 +8
29OCT26 560.00 C 11.77 15.83 11.77 13.88 +4.10 36 826 2,556 +756
29OCT26 570.00 C 10.31 13.00 10.31 12.05 +3.63 36 334 559 +153
29OCT26 580.00 C 8.88 12.40 8.88 10.43 +3.19 36 259 566 +33
29OCT26 590.00 C 10.00 10.20 10.00 9.02 +2.81 36 2 131 +1
29OCT26 600.00 C 8.00 9.88 8.00 7.78 +2.45 36 405 703 +359
29OCT26 610.00 C 0.00 0.00 0.00 6.71 +2.15 36 0 105 0
29OCT26 620.00 C 6.80 7.95 6.20 5.78 +1.87 36 2,007 2,030 +1,941
29OCT26 630.00 C 0.00 0.00 0.00 4.97 +1.63 36 0 129 0
29OCT26 640.00 C 5.79 5.79 5.79 4.27 +1.41 36 2 67 +2
29OCT26 650.00 C 0.00 0.00 0.00 3.66 +1.22 36 0 146 0
29OCT26 660.00 C 4.42 5.05 4.42 3.14 +1.05 36 5 35 +5
29OCT26 670.00 C 0.00 0.00 0.00 2.69 +0.90 36 0 157 0
29OCT26 680.00 C 0.00 0.00 0.00 2.31 +0.78 36 0 109 0
29OCT26 690.00 C 0.00 0.00 0.00 1.97 +0.67 36 0 242 0
29OCT26 700.00 C 3.23 3.40 3.23 1.69 +0.58 37 51 51 +51
29OCT26 710.00 C 2.82 3.02 2.82 1.45 +0.50 37 105 135 +105
29OCT26 720.00 C 0.00 0.00 0.00 1.28 +0.46 37 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 1.13 +0.43 37 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 1.00 +0.40 37 0 30 0
29OCT26 750.00 C 2.38 2.38 2.38 0.89 +0.38 38 5 10 +5
29OCT26 760.00 C 0.00 0.00 0.00 0.79 +0.35 38 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.70 +0.32 38 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.63 +0.31 38 0 30 0
29OCT26 790.00 C 0.00 0.00 0.00 0.56 +0.29 39 0 41 0
29OCT26 800.00 C 1.51 1.70 1.51 0.50 +0.26 39 27 172 +27
30DEC26 230.00 C 0.00 0.00 0.00 253.48 +15.92 56 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 248.59 +16.87 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 243.72 +15.64 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 238.86 +15.86 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 234.00 +16.14 52 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 229.16 +16.78 51 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 224.33 +16.76 50 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 219.51 +15.56 50 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 214.69 +16.73 49 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 209.88 +17.61 48 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 205.08 +17.60 47 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 200.29 +17.58 46 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 195.47 +17.52 45 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 190.80 +17.59 45 0 3 0
30DEC26 300.00 C 178.27 180.00 178.27 186.00 +17.54 44 31 570 +31
30DEC26 310.00 C 0.00 0.00 0.00 176.53 +17.44 43 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 167.12 +17.30 41 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 157.82 +17.12 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 148.64 +16.91 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 139.54 +16.55 38 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 130.91 +16.44 38 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 122.30 +16.11 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 113.98 +15.77 37 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 104.76 +14.22 35 0 339 0
30DEC26 400.00 C 94.99 99.42 94.99 96.97 +13.24 34 182 3,697 +181
30DEC26 410.00 C 88.66 88.66 88.49 89.51 +12.68 34 31 461 +1
30DEC26 420.00 C 0.00 0.00 0.00 82.72 +12.45 34 0 595 0
30DEC26 430.00 C 80.00 80.00 78.00 73.76 +7.80 32 6 6,899 +1
30DEC26 440.00 C 0.00 0.00 0.00 69.70 +10.70 34 0 1,597 0
30DEC26 450.00 C 60.00 67.63 57.18 64.42 +11.55 35 78 10,732 -3
30DEC26 460.00 C 56.98 61.52 55.00 58.85 +10.45 35 229 7,951 -168
30DEC26 470.00 C 49.00 54.35 49.00 53.05 +9.18 34 237 3,785 +63
30DEC26 480.00 C 46.92 50.00 45.06 48.23 +8.81 34 359 11,349 -234
30DEC26 490.00 C 42.49 43.25 41.97 43.57 +8.31 34 192 4,309 -100
30DEC26 500.00 C 35.00 42.30 35.00 40.02 +7.65 34 780 10,926 +139
30DEC26 510.00 C 35.19 36.90 35.19 35.91 +6.99 34 101 7,976 -29
30DEC26 520.00 C 28.00 35.00 28.00 32.47 +6.45 34 205 7,708 +107
30DEC26 530.00 C 25.80 30.00 25.80 29.41 +5.91 34 43 3,824 +36
30DEC26 540.00 C 24.07 28.00 24.07 26.76 +5.50 35 64 14,415 +9
30DEC26 550.00 C 22.00 25.95 20.70 24.16 +5.13 35 1,721 28,239 -1,246
30DEC26 560.00 C 21.74 23.26 20.40 21.92 +5.03 35 153 4,730 -9
30DEC26 570.00 C 19.08 19.22 19.08 19.83 +4.44 35 55 5,446 +55
30DEC26 580.00 C 15.20 17.70 15.20 17.97 +4.38 35 32 11,083 -17
30DEC26 590.00 C 14.51 17.75 14.51 16.09 +3.70 35 531 4,364 +32
30DEC26 600.00 C 12.62 16.10 12.62 14.59 +3.48 36 575 15,870 -74
30DEC26 610.00 C 12.30 13.88 11.99 13.14 +3.17 36 102 5,570 +92
30DEC26 620.00 C 10.87 12.80 10.87 11.83 +2.89 36 165 7,466 -70
30DEC26 630.00 C 10.50 12.00 10.50 10.66 +2.64 36 232 2,449 +184
30DEC26 640.00 C 10.44 10.52 10.15 9.60 +2.40 36 154 3,571 +45
30DEC26 650.00 C 8.17 10.20 8.17 8.64 +2.18 36 163 18,924 +73
30DEC26 660.00 C 8.20 8.40 8.18 7.79 +1.99 36 262 2,558 +244
30DEC26 670.00 C 6.50 8.50 6.50 7.01 +1.80 36 79 995 +29
30DEC26 680.00 C 6.25 7.50 6.25 6.32 +1.64 36 174 1,464 0
30DEC26 690.00 C 5.94 6.66 5.94 5.70 +1.49 37 94 777 +32
30DEC26 700.00 C 5.34 6.40 5.34 5.14 +1.36 37 89 15,437 -7
30DEC26 710.00 C 5.40 6.00 5.40 4.64 +1.23 37 110 791 +110
30DEC26 720.00 C 0.00 0.00 0.00 4.19 +1.12 37 0 1,777 0
30DEC26 730.00 C 0.00 0.00 0.00 3.78 +1.02 37 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 3.42 +0.93 37 0 2,368 0
30DEC26 750.00 C 4.50 4.50 4.42 3.09 +0.84 37 24 14,112 0
30DEC26 760.00 C 0.00 0.00 0.00 2.80 +0.77 37 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 2.53 +0.69 37 0 2,627 0
30DEC26 780.00 C 0.00 0.00 0.00 2.30 +0.64 38 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.02 +0.52 38 0 747 0
30DEC26 800.00 C 3.30 3.43 3.30 1.84 +0.48 38 10 761 +5
30DEC26 810.00 C 3.04 3.04 3.04 1.72 +0.48 38 4 844 +4
30DEC26 820.00 C 0.00 0.00 0.00 1.52 +0.40 38 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.38 +0.36 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 1.29 +0.36 38 0 471 0
30DEC26 850.00 C 2.63 2.63 2.63 1.18 +0.33 38 30 433 -30
30DEC26 860.00 C 0.00 0.00 0.00 1.04 +0.27 38 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.95 +0.25 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.87 +0.23 39 0 187 0
30DEC26 890.00 C 2.10 2.10 2.10 0.80 +0.21 39 38 185 0
30DEC26 900.00 C 2.06 2.06 2.06 0.73 +0.19 39 30 460 +30
30DEC26 910.00 C 0.00 0.00 0.00 0.67 +0.18 39 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.61 +0.16 39 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.56 +0.15 39 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.52 +0.14 39 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.48 +0.13 40 0 136 0
30DEC26 960.00 C 0.00 0.00 0.00 0.44 +0.12 40 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.42 +0.12 40 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.37 +0.10 40 0 78 0
30DEC26 990.00 C 0.00 0.00 0.00 0.34 +0.09 40 0 291 0
30DEC26 1,000.00 C 1.41 1.60 1.40 0.32 +0.09 40 40 3,572 -20
30MAR27 230.00 C 0.00 0.00 0.00 256.52 +16.50 52 0 34,500 0
30MAR27 235.00 C 0.00 0.00 0.00 252.23 +16.42 53 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 247.47 +16.17 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 242.70 +16.14 51 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 237.95 +16.13 50 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 233.21 +16.12 50 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 228.45 +17.18 49 0 221 0
30MAR27 265.00 C 0.00 0.00 0.00 223.74 +16.11 48 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 218.47 +16.58 46 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 213.90 +15.64 45 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 209.21 +16.65 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 204.52 +15.56 44 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 199.76 +15.41 43 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 195.22 +15.46 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 190.59 +15.39 42 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 181.46 +17.20 41 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 172.43 +17.01 40 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 163.56 +16.79 39 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 154.85 +14.67 38 0 30 0
30MAR27 350.00 C 142.96 144.32 142.96 146.30 +14.45 37 154 11,710 +117
30MAR27 360.00 C 0.00 0.00 0.00 138.09 +16.03 37 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 130.04 +15.73 36 0 201 0
30MAR27 380.00 C 0.00 0.00 0.00 121.05 +12.50 35 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 113.47 +12.31 35 0 226 0
30MAR27 400.00 C 100.00 100.00 100.00 106.16 +12.16 34 1 21,273 0
30MAR27 410.00 C 0.00 0.00 0.00 99.16 +11.32 34 0 180 0
30MAR27 420.00 C 91.00 97.00 91.00 93.00 +13.21 34 110 24,427 -110
30MAR27 430.00 C 84.60 84.60 84.60 86.82 +12.95 34 1 1,421 -1
30MAR27 440.00 C 78.00 78.00 78.00 77.81 +7.67 32 15 1,292 0
30MAR27 450.00 C 73.90 78.00 73.90 72.50 +7.87 32 17 1,084 -4
30MAR27 460.00 C 63.00 70.50 63.00 70.10 +10.54 34 67 1,328 -2
30MAR27 470.00 C 63.55 65.30 62.00 64.99 +10.35 34 38 4,710 +17
30MAR27 480.00 C 59.20 61.10 58.59 60.27 +9.81 34 20 3,710 +8
30MAR27 490.00 C 55.60 57.30 55.60 55.70 +9.13 34 191 2,860 +33
30MAR27 500.00 C 49.50 53.79 49.50 51.40 +8.44 34 300 3,718 +30
30MAR27 510.00 C 46.31 50.00 46.31 47.31 +7.71 34 512 1,864 +473
30MAR27 520.00 C 43.00 46.00 43.00 43.73 +7.24 34 5 2,528 -2
30MAR27 530.00 C 39.50 42.60 39.50 40.46 +6.84 34 3 5,122 +1
30MAR27 540.00 C 35.90 35.90 35.90 37.18 +6.22 34 1 3,677 0
30MAR27 550.00 C 34.70 35.20 32.62 34.11 +5.71 34 10 2,240 -3
30MAR27 560.00 C 28.32 33.40 28.32 31.31 +5.07 34 211 2,908 +24
30MAR27 570.00 C 27.06 30.64 26.11 28.69 +4.54 34 80 1,845 -3
30MAR27 580.00 C 25.35 25.35 25.35 26.26 +4.03 34 1 1,582 0
30MAR27 590.00 C 0.00 0.00 0.00 24.02 +3.56 34 0 1,402 0
30MAR27 600.00 C 23.50 24.67 22.93 21.95 +3.11 34 49 4,316 -20
30MAR27 610.00 C 21.38 22.00 21.38 20.05 +2.71 34 8 1,834 0
30MAR27 620.00 C 19.00 19.00 19.00 18.29 +2.32 34 8 2,590 0
30MAR27 630.00 C 0.00 0.00 0.00 16.68 +1.97 34 0 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 15.20 +1.65 34 0 1,102 0
30MAR27 650.00 C 16.00 17.00 15.90 13.84 +1.35 34 171 2,776 +116
30MAR27 660.00 C 0.00 0.00 0.00 12.59 +1.08 34 0 379 0
30MAR27 670.00 C 14.19 14.21 14.19 11.45 +0.84 34 90 2,415 +90
30MAR27 680.00 C 13.03 13.50 13.00 10.41 +0.62 34 189 1,161 +182
30MAR27 690.00 C 12.13 12.13 12.13 9.45 +0.41 34 75 716 +75
30MAR27 700.00 C 10.00 12.00 10.00 8.58 +0.23 34 104 9,376 +47
30MAR27 710.00 C 10.30 11.06 10.30 7.79 +0.08 34 5 1,817 +1
30MAR27 720.00 C 10.30 10.50 9.78 7.07 -0.06 33 47 294 -10
30MAR27 730.00 C 0.00 0.00 0.00 6.41 -0.18 33 0 218 0
30MAR27 740.00 C 8.72 8.72 8.72 5.81 -0.29 33 45 370 0
30MAR27 750.00 C 0.00 0.00 0.00 5.26 -0.39 33 0 238 0
30MAR27 760.00 C 7.84 8.26 7.84 4.76 -0.47 33 60 321 +31
30MAR27 770.00 C 7.19 7.19 7.19 4.31 -0.54 33 45 366 +7
30MAR27 780.00 C 6.94 6.94 6.94 3.90 -0.60 33 45 366 +42
30MAR27 790.00 C 0.00 0.00 0.00 3.53 -0.65 33 0 153 0
30MAR27 800.00 C 6.25 6.25 6.25 3.19 -0.69 33 1 406 +1
30MAR27 810.00 C 5.74 5.74 5.74 2.89 -0.71 33 6 68 +6
30MAR27 820.00 C 0.00 0.00 0.00 2.61 -0.74 33 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 2.36 -0.76 33 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 2.13 -0.78 33 0 268 0
30MAR27 850.00 C 5.00 5.00 4.87 1.93 -0.78 33 79 1,468 +40
29JUN27 295.00 C 0.00 0.00 0.00 198.16 +15.30 42 0 0 0
29JUN27 300.00 C 191.20 191.20 191.20 193.65 +16.21 41 1 427 0
29JUN27 310.00 C 0.00 0.00 0.00 184.80 +15.28 40 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 176.10 +15.24 39 0 147 0
29JUN27 330.00 C 0.00 0.00 0.00 167.54 +15.36 39 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 158.94 +14.86 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 150.68 +14.71 37 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 142.59 +14.28 36 0 164 0
29JUN27 370.00 C 135.00 135.00 135.00 134.81 +13.91 36 1 34 0
29JUN27 380.00 C 124.00 124.00 123.00 127.35 +13.61 36 14 84 +14
29JUN27 390.00 C 0.00 0.00 0.00 119.58 +12.73 35 0 93 0
29JUN27 400.00 C 0.00 0.00 0.00 112.71 +12.18 35 0 282 0
29JUN27 410.00 C 0.00 0.00 0.00 105.94 +12.75 34 0 20 0
29JUN27 420.00 C 87.21 104.00 87.21 100.21 +13.00 35 69 1,469 -45
29JUN27 430.00 C 0.00 0.00 0.00 93.54 +12.01 34 0 155 0
29JUN27 440.00 C 83.85 83.85 83.85 83.38 +8.46 31 2 3,673 -2
29JUN27 450.00 C 85.00 85.00 85.00 78.33 +6.46 32 1 159 -1
29JUN27 460.00 C 77.83 77.83 77.83 77.89 +10.94 34 30 868 +30
29JUN27 470.00 C 0.00 0.00 0.00 72.85 +10.44 34 0 139 0
29JUN27 480.00 C 68.60 68.60 68.60 68.34 +10.11 34 3 766 +1
29JUN27 490.00 C 64.02 65.23 64.02 64.01 +9.70 34 60 65 +60
29JUN27 500.00 C 55.00 61.51 55.00 59.61 +8.75 34 139 3,235 +104
29JUN27 510.00 C 52.06 55.51 52.06 55.47 +8.00 34 2 303 0
29JUN27 520.00 C 0.00 0.00 0.00 51.78 +7.66 34 0 167 0
29JUN27 530.00 C 47.59 49.53 46.66 48.13 +6.79 34 115 1,970 +55
29JUN27 540.00 C 44.50 46.42 44.50 44.50 +5.84 34 3 369 +3
29JUN27 550.00 C 41.75 45.00 40.30 41.50 +5.48 34 17 866 +13
29JUN27 560.00 C 36.25 36.25 36.25 38.54 +5.08 33 40 265 -1
29JUN27 570.00 C 36.54 37.50 36.54 35.61 +4.21 33 2 317 +2
29JUN27 580.00 C 34.19 34.19 34.19 32.91 +3.52 33 2 248 +2
29JUN27 590.00 C 31.45 31.45 31.45 30.59 +3.20 33 2 303 0
29JUN27 600.00 C 28.88 32.00 28.88 28.30 +2.91 33 119 1,271 -4
29JUN27 610.00 C 26.80 26.80 26.80 26.01 +2.14 33 5 443 0
29JUN27 620.00 C 28.00 28.00 28.00 24.01 +1.61 33 1 314 +1
29JUN27 630.00 C 25.20 26.22 25.20 22.26 +1.33 33 9 572 +9
29JUN27 640.00 C 23.70 23.70 23.70 20.53 +1.06 33 290 553 +117
29JUN27 650.00 C 21.00 22.80 21.00 18.80 +0.64 33 59 453 +57
29JUN27 660.00 C 20.30 21.00 19.99 17.28 +0.17 33 49 367 +47
29JUN27 670.00 C 19.54 21.00 19.20 16.01 -0.06 33 107 3,091 +34
TOTAL CALL 157,498 1,459,229 -3,504
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 113 0 28 0
10JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 102 0 107 0
10JUL26 390.00 P 0.01 0.07 0.01 0.01 -0.01 92 24 238 -20
10JUL26 400.00 P 0.05 0.05 0.01 0.01 -0.04 81 37 717 0
10JUL26 410.00 P 0.03 0.03 0.02 0.01 -0.12 71 2 2,095 -1
10JUL26 420.00 P 0.07 0.07 0.05 0.01 -0.31 60 113 1,019 -53
10JUL26 430.00 P 0.20 0.28 0.14 0.05 -0.71 60 131 2,724 +1
10JUL26 440.00 P 0.50 0.80 0.30 0.19 -1.54 58 1,134 1,512 -88
10JUL26 450.00 P 2.50 2.50 0.69 0.68 -2.97 58 2,461 2,048 +1,014
10JUL26 460.00 P 4.50 4.60 1.50 1.83 -5.17 57 3,367 1,690 +678
10JUL26 470.00 P 7.00 8.84 3.40 4.27 -8.48 56 6,224 3,833 +2,950
10JUL26 480.00 P 15.00 15.50 7.09 8.55 -11.65 56 1,671 879 +610
10JUL26 490.00 P 17.28 19.17 13.38 15.33 -13.63 60 480 291 +287
10JUL26 500.00 P 20.88 20.88 20.88 23.43 -15.41 64 30 30 +30
10JUL26 510.00 P 0.00 0.00 0.00 32.93 -15.93 75 0 0 0
10JUL26 520.00 P 43.50 43.50 43.50 41.73 -17.07 69 31 31 +31
10JUL26 530.00 P 0.00 0.00 0.00 51.29 -17.51 63 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 61.32 -17.48 75 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 71.25 -17.55 79 0 0 0
10JUL26 560.00 P 0.00 0.00 0.00 81.22 -17.58 82 0 0 0
10JUL26 570.00 P 0.00 0.00 0.00 91.20 -17.60 0 0 0 0
10JUL26 580.00 P 0.00 0.00 0.00 101.20 - 0 0 0 -
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.01 -0.06 48 0 4 0
17JUL26 390.00 P 0.00 0.00 0.00 0.01 -0.15 43 0 44 0
17JUL26 400.00 P 0.32 0.32 0.32 0.02 -0.36 41 5 115 -5
17JUL26 410.00 P 0.43 0.43 0.39 0.07 -0.74 41 65 202 +10
17JUL26 420.00 P 0.90 0.90 0.66 0.23 -1.29 41 126 588 -16
17JUL26 430.00 P 2.42 2.42 1.06 0.64 -2.16 42 158 435 +136
17JUL26 440.00 P 3.10 3.30 1.80 1.54 -3.28 43 1,456 1,905 +995
17JUL26 450.00 P 4.80 5.50 3.16 3.18 -4.60 43 1,365 963 +530
17JUL26 460.00 P 7.77 8.97 5.30 5.50 -6.54 43 423 510 +157
17JUL26 470.00 P 12.00 13.85 8.39 9.30 -8.04 44 878 742 +16
17JUL26 480.00 P 18.29 18.29 13.02 14.20 -10.03 45 613 776 +379
17JUL26 490.00 P 0.00 0.00 0.00 19.80 -12.05 44 0 60 0
17JUL26 500.00 P 26.05 26.06 26.05 27.05 -13.42 46 32 32 +32
17JUL26 510.00 P 0.00 0.00 0.00 34.26 -15.66 43 0 0 0
17JUL26 520.00 P 0.00 0.00 0.00 43.00 -16.35 44 0 0 0
17JUL26 530.00 P 0.00 0.00 0.00 52.30 -16.73 46 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 61.75 -17.12 46 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 71.43 -18.53 46 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 82.29 -17.69 64 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 92.15 -17.83 68 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 102.12 - 72 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 755 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,069 0
30JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 2,224 0
30JUL26 360.00 P 0.24 0.24 0.18 0.01 -0.08 37 42 4,160 +15
30JUL26 370.00 P 0.36 0.36 0.26 0.03 -0.18 38 366 3,729 +275
30JUL26 380.00 P 0.52 0.52 0.41 0.09 -0.35 38 812 13,873 -531
30JUL26 390.00 P 0.76 0.79 0.59 0.20 -0.65 38 290 5,624 +152
30JUL26 400.00 P 1.26 1.26 0.85 0.45 -1.08 38 954 10,036 +39
30JUL26 410.00 P 1.70 2.00 1.25 0.90 -1.58 39 1,107 6,920 -35
30JUL26 420.00 P 3.29 3.29 2.00 1.67 -2.33 39 2,655 24,116 -981
30JUL26 430.00 P 5.63 5.63 2.92 2.91 -3.22 39 2,061 19,413 -307
30JUL26 440.00 P 6.80 7.00 4.40 4.66 -4.29 39 1,705 14,180 +24
30JUL26 450.00 P 9.00 10.30 6.70 6.90 -5.65 39 2,825 12,851 -4
30JUL26 460.00 P 13.50 14.42 9.60 10.06 -6.98 39 1,614 10,086 +332
30JUL26 470.00 P 17.00 19.35 13.38 14.20 -8.34 40 1,817 12,345 +149
30JUL26 480.00 P 22.79 23.88 18.00 19.32 -9.81 40 785 6,997 -120
30JUL26 490.00 P 30.00 30.00 23.89 25.03 -11.17 40 1,312 5,082 +387
30JUL26 500.00 P 35.98 36.42 30.76 31.68 -12.16 41 657 2,303 +225
30JUL26 510.00 P 43.65 43.65 37.50 39.00 -13.26 41 70 838 -33
30JUL26 520.00 P 47.92 50.00 47.92 46.37 -14.68 40 6 1,054 -2
30JUL26 530.00 P 61.00 61.00 55.90 55.09 -14.94 42 12 3,576 -10
30JUL26 540.00 P 64.56 64.56 64.56 64.85 -15.05 46 1 1,639 -1
30JUL26 550.00 P 74.43 76.00 73.40 73.18 -16.78 43 176 1,359 -117
30JUL26 560.00 P 0.00 0.00 0.00 82.47 -17.51 44 15 1,460 -15
30JUL26 570.00 P 0.00 0.00 0.00 92.15 -18.31 45 5 1,806 -5
30JUL26 580.00 P 0.00 0.00 0.00 102.88 -15.97 53 0 1,209 0
30JUL26 590.00 P 0.00 0.00 0.00 112.61 -17.66 55 0 320 0
30JUL26 600.00 P 0.00 0.00 0.00 122.49 -17.53 58 0 6,297 0
30JUL26 610.00 P 0.00 0.00 0.00 132.40 -17.58 61 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 142.42 -17.55 64 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 152.42 -17.56 67 0 300 0
30JUL26 640.00 P 0.00 0.00 0.00 162.43 -17.85 70 0 810 0
30JUL26 650.00 P 0.00 0.00 0.00 172.42 -17.56 73 0 600 0
30JUL26 660.00 P 186.20 187.20 183.55 182.42 -17.56 76 530 530 +530
30JUL26 670.00 P 0.00 0.00 0.00 192.42 -17.84 78 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 202.42 -17.84 81 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 212.42 -17.84 84 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 222.41 -17.85 87 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 232.41 -17.56 89 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 242.39 -17.58 92 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 252.41 -17.84 94 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 262.41 -17.56 97 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 272.41 -17.56 99 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 282.41 -17.56 101 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 292.41 -17.56 104 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 302.41 -17.55 106 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 312.41 -17.55 108 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 322.41 -17.56 110 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 144 0
28AUG26 310.00 P 0.33 0.33 0.33 0.02 -0.06 39 2 273 -2
28AUG26 320.00 P 0.00 0.00 0.00 0.04 -0.10 38 0 132 0
28AUG26 330.00 P 0.00 0.00 0.00 0.08 -0.17 38 0 907 0
28AUG26 340.00 P 0.63 0.63 0.63 0.15 -0.29 38 5 1,140 +5
28AUG26 350.00 P 0.00 0.00 0.00 0.28 -0.45 38 0 1,314 0
28AUG26 360.00 P 1.44 1.44 1.12 0.49 -0.67 38 45 2,115 +44
28AUG26 370.00 P 1.58 1.58 1.58 0.82 -0.97 38 10 1,248 +3
28AUG26 380.00 P 2.17 2.17 1.90 1.31 -1.34 38 87 1,547 -21
28AUG26 390.00 P 2.82 2.82 2.52 2.05 -1.62 38 171 1,834 +9
28AUG26 400.00 P 4.00 4.18 3.30 3.07 -1.96 38 612 4,852 +465
28AUG26 410.00 P 5.34 5.34 4.50 4.44 -2.42 38 427 4,391 +134
28AUG26 420.00 P 6.50 7.00 5.87 6.12 -3.09 38 765 6,155 -32
28AUG26 430.00 P 10.18 10.18 7.89 8.11 -3.96 38 1,263 9,920 +196
28AUG26 440.00 P 15.17 15.17 10.38 10.67 -4.76 38 3,933 11,555 +2,490
28AUG26 450.00 P 14.86 15.64 13.50 13.90 -5.43 38 927 5,496 +36
28AUG26 460.00 P 19.60 21.60 17.00 17.63 -6.58 38 1,261 8,702 -22
28AUG26 470.00 P 24.52 25.63 21.50 22.13 -7.58 38 700 5,797 -10
28AUG26 480.00 P 29.60 30.00 26.10 27.13 -8.69 38 751 2,731 -64
28AUG26 490.00 P 36.00 36.00 31.80 32.90 -9.85 38 385 1,784 -103
28AUG26 500.00 P 42.38 42.38 37.90 39.11 -10.53 38 154 1,846 +86
28AUG26 510.00 P 46.57 46.57 46.00 46.18 -11.16 39 32 292 +9
28AUG26 520.00 P 52.49 52.50 52.49 53.86 -12.30 40 170 779 -30
28AUG26 530.00 P 0.00 0.00 0.00 61.08 -12.70 40 3 396 -3
28AUG26 540.00 P 0.00 0.00 0.00 68.39 -14.07 39 0 667 0
28AUG26 550.00 P 0.00 0.00 0.00 78.03 -13.37 41 0 619 0
28AUG26 560.00 P 85.00 85.00 85.00 87.02 -13.45 42 1 934 +1
28AUG26 570.00 P 100.00 100.00 100.00 95.13 -16.32 41 1 2,278 +1
28AUG26 580.00 P 0.00 0.00 0.00 105.07 -15.79 44 0 1,332 0
28AUG26 590.00 P 0.00 0.00 0.00 114.09 -16.38 44 0 3,709 0
28AUG26 600.00 P 125.90 125.90 125.59 123.48 -16.69 44 70 442 +50
28AUG26 610.00 P 0.00 0.00 0.00 132.95 -17.06 45 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 142.67 -17.30 46 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 152.42 -17.56 47 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 162.43 -17.85 49 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 172.42 -17.56 51 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 182.42 -17.56 53 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 192.42 -17.84 55 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 202.42 -17.84 57 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 212.42 -17.84 59 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 222.41 -17.85 60 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 232.41 -17.56 62 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 242.39 -17.58 64 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 252.41 -17.84 66 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 262.41 -17.56 67 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 272.41 -17.56 69 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 0.00 42 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 0.00 41 0 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 0.00 41 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 0.47 -0.07 40 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.70 -0.15 40 0 913 0
29SEP26 340.00 P 1.40 1.40 1.40 1.01 -0.28 40 46 645 0
29SEP26 350.00 P 1.80 1.82 1.80 1.48 -0.40 39 26 1,664 -26
29SEP26 360.00 P 2.28 2.47 2.18 2.08 -0.56 39 8 4,416 -7
29SEP26 370.00 P 2.83 2.85 2.80 2.82 -0.80 39 90 4,164 -90
29SEP26 380.00 P 4.27 4.27 3.64 3.60 -1.12 38 59 6,077 -11
29SEP26 390.00 P 4.82 5.33 4.70 4.79 -1.47 38 627 3,669 +89
29SEP26 400.00 P 6.60 6.60 5.82 6.17 -1.92 37 1,326 7,340 +857
29SEP26 410.00 P 8.78 8.78 7.37 7.95 -2.50 37 313 12,632 -26
29SEP26 420.00 P 10.86 10.86 9.30 10.04 -3.11 37 1,735 7,284 -549
29SEP26 430.00 P 12.91 13.40 11.64 12.38 -3.82 36 272 13,812 -111
29SEP26 440.00 P 16.30 16.32 14.65 15.34 -4.59 36 172 21,576 -80
29SEP26 450.00 P 19.02 20.30 17.95 18.59 -5.48 36 120 16,066 -77
29SEP26 460.00 P 25.88 25.88 21.59 22.41 -6.19 36 865 15,598 +570
29SEP26 470.00 P 33.29 33.29 26.00 27.02 -6.97 36 514 7,635 +119
29SEP26 480.00 P 33.77 34.20 31.10 32.10 -7.61 36 1,620 8,581 -532
29SEP26 490.00 P 41.70 42.44 36.87 37.83 -8.24 36 427 4,607 +22
29SEP26 500.00 P 52.83 52.83 42.60 44.23 -9.27 36 254 14,926 +16
29SEP26 510.00 P 0.00 0.00 0.00 50.19 -10.83 36 0 6,694 0
29SEP26 520.00 P 56.19 57.50 56.19 57.50 -12.05 36 85 7,750 +50
29SEP26 530.00 P 77.07 77.07 77.07 64.32 -12.75 36 3 3,118 0
29SEP26 540.00 P 82.00 82.00 73.50 74.63 -10.83 40 74 11,085 -59
29SEP26 550.00 P 80.00 80.00 80.00 83.56 -10.16 41 8 7,453 -2
29SEP26 560.00 P 99.86 99.86 89.54 89.39 -13.12 38 68 7,010 -8
29SEP26 570.00 P 98.08 98.08 98.06 99.53 -11.99 41 125 5,101 +5
29SEP26 580.00 P 106.73 106.73 106.73 108.29 -13.99 41 30 4,949 +30
29SEP26 590.00 P 117.07 117.07 117.07 117.27 -14.29 42 1 1,682 0
29SEP26 600.00 P 125.00 125.00 125.00 128.57 -11.60 46 1 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 134.45 -15.97 40 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 146.76 -13.38 47 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 153.28 -16.74 41 0 2,338 0
29SEP26 640.00 P 166.13 166.15 166.10 162.79 -17.49 42 90 1,186 +30
29SEP26 650.00 P 176.71 176.71 175.00 172.44 -17.54 42 8 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 182.42 -17.56 43 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 192.42 -17.84 45 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 202.42 -17.84 47 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 212.42 -17.84 48 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 222.41 -17.85 50 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 232.41 -17.56 51 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 242.39 -17.58 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 252.41 -17.84 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 262.41 -17.56 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 272.41 -17.56 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 282.41 -17.56 58 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 292.41 -17.56 59 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 302.41 -17.55 61 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 312.41 -17.55 62 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 322.41 -17.56 63 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 332.12 -17.84 63 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 342.12 -17.84 64 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 352.12 -17.84 65 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 362.12 -17.84 66 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 372.10 -17.86 68 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 382.10 -17.86 69 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 392.10 -17.86 70 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 402.10 -17.86 71 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 412.16 -17.80 72 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 422.12 -17.84 73 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 432.12 -17.84 74 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 442.10 -17.86 75 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 452.12 -17.83 76 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 462.12 -17.83 77 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 472.09 -16.82 78 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 482.11 -17.21 79 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 492.35 -16.97 82 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 502.37 -16.43 83 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 512.00 -16.80 81 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 522.00 -16.80 82 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.23 -0.10 36 0 35 0
29OCT26 310.00 P 0.00 0.00 0.00 0.38 -0.15 36 0 2 0
29OCT26 320.00 P 0.00 0.00 0.00 0.58 -0.26 36 0 6 0
29OCT26 330.00 P 1.77 1.86 1.77 0.89 -0.38 36 12 20 +12
29OCT26 340.00 P 2.21 2.21 2.21 1.32 -0.52 36 1 77 +1
29OCT26 350.00 P 0.00 0.00 0.00 1.87 -0.71 36 0 151 0
29OCT26 360.00 P 3.55 3.55 3.55 2.60 -1.03 36 1 215 0
29OCT26 370.00 P 4.30 4.30 4.30 3.59 -1.33 36 1 630 0
29OCT26 380.00 P 5.70 5.70 5.24 4.76 -1.68 35 79 467 +77
29OCT26 390.00 P 7.11 7.11 7.11 6.24 -2.09 35 45 542 0
29OCT26 400.00 P 9.14 9.28 7.93 7.93 -2.44 35 83 573 +6
29OCT26 410.00 P 10.86 10.86 9.66 9.92 -2.88 35 315 1,206 +234
29OCT26 420.00 P 14.02 14.02 12.05 12.25 -3.48 35 139 1,825 +135
29OCT26 430.00 P 16.20 17.48 15.03 14.98 -4.13 35 1,290 1,833 +809
29OCT26 440.00 P 20.48 20.48 17.99 17.99 -5.26 34 56 2,247 +49
29OCT26 450.00 P 24.95 24.95 22.00 21.81 -5.47 34 86 1,098 +84
29OCT26 460.00 P 29.60 29.60 25.25 25.97 -5.99 34 223 659 +223
29OCT26 470.00 P 34.40 34.40 30.15 30.46 -7.11 34 734 1,389 +672
29OCT26 480.00 P 36.58 38.04 35.45 35.45 -7.96 34 601 766 +450
29OCT26 490.00 P 42.14 42.14 41.25 41.25 -8.72 34 122 249 +98
29OCT26 500.00 P 50.37 51.60 46.81 47.04 -9.57 34 118 438 +77
29OCT26 510.00 P 54.48 55.22 52.99 53.49 -10.43 34 312 312 +310
29OCT26 520.00 P 59.00 59.00 59.00 60.44 -11.45 35 160 310 +160
29OCT26 530.00 P 0.00 0.00 0.00 67.21 -12.56 34 0 0 0
29OCT26 540.00 P 75.06 75.06 75.06 74.94 -12.56 35 1 32 +1
29OCT26 550.00 P 0.00 0.00 0.00 83.56 -12.30 36 0 30 0
29OCT26 560.00 P 92.50 92.50 92.50 93.04 -11.39 38 2 30 0
29OCT26 570.00 P 0.00 0.00 0.00 101.45 -13.30 38 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 110.05 -13.67 39 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 118.82 -13.99 39 0 90 0
29OCT26 600.00 P 0.00 0.00 0.00 128.57 -13.46 41 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 136.82 -14.52 40 0 30 0
29OCT26 620.00 P 0.00 0.00 0.00 146.76 -13.98 42 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 154.10 -16.20 38 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 163.49 -16.79 39 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 172.92 -17.06 39 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 182.60 -17.38 39 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 192.42 -17.84 40 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 202.42 -17.84 42 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 212.42 -17.84 43 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 222.41 -17.85 44 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 232.41 -17.56 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 242.39 -17.58 47 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 252.41 -17.84 48 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 262.41 -17.56 49 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 272.41 -17.56 51 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 282.41 -17.56 52 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 292.41 -17.56 53 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 302.41 -17.56 54 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 312.41 -17.55 55 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 322.41 -17.56 56 0 0 0
30DEC26 230.00 P 0.77 0.77 0.77 0.04 -0.09 36 30 9,369 0
30DEC26 235.00 P 0.00 0.00 0.00 0.05 -0.12 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 -0.14 36 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.08 -0.17 36 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.11 -0.20 36 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.14 -0.25 36 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.18 -0.30 36 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.23 -0.35 36 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.29 -0.39 36 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 0.35 -0.49 36 0 42 0
30DEC26 280.00 P 1.65 1.65 1.65 0.45 -0.55 36 2 161 -2
30DEC26 285.00 P 0.00 0.00 0.00 0.55 -0.60 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.65 -0.73 36 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.81 -0.81 36 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.97 -0.89 36 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 1.36 -1.15 36 0 230 0
30DEC26 320.00 P 0.00 0.00 0.00 1.86 -1.37 35 0 1,051 0
30DEC26 330.00 P 3.63 3.63 3.63 2.55 -1.69 35 1 1,022 -1
30DEC26 340.00 P 4.41 4.41 4.41 3.32 -1.70 35 1 625 0
30DEC26 350.00 P 6.10 6.10 5.10 4.39 -1.97 35 6 7,281 -1
30DEC26 360.00 P 6.73 6.73 6.00 5.59 -2.23 35 50 1,356 +42
30DEC26 370.00 P 7.88 7.88 7.25 7.07 -2.56 35 51 1,662 -4
30DEC26 380.00 P 9.20 9.53 8.49 8.70 -2.90 35 71 2,181 -6
30DEC26 390.00 P 11.62 11.81 10.56 10.29 -3.67 34 92 2,176 +74
30DEC26 400.00 P 13.74 13.74 12.50 12.72 -3.78 34 124 11,467 +30
30DEC26 410.00 P 17.71 17.71 14.94 15.02 -4.47 34 815 8,531 +185
30DEC26 420.00 P 18.48 19.05 18.00 17.77 -4.86 34 108 8,600 -65
30DEC26 430.00 P 23.00 23.00 20.97 21.23 -5.09 34 58 19,296 -28
30DEC26 440.00 P 25.97 26.11 24.10 24.40 -5.68 34 55 6,874 -1
30DEC26 450.00 P 30.84 30.84 27.67 28.24 -6.27 33 26 11,130 -1
30DEC26 460.00 P 35.00 35.60 32.16 32.67 -6.29 34 229 8,647 +147
30DEC26 470.00 P 38.65 39.38 36.75 37.30 -6.78 33 1,665 7,191 +1,323
30DEC26 480.00 P 46.18 46.18 42.57 42.51 -7.24 34 307 6,229 -40
30DEC26 490.00 P 48.72 48.72 48.04 47.92 -8.35 33 143 4,596 -10
30DEC26 500.00 P 55.50 55.50 52.60 53.65 -9.27 33 13 19,503 -10
30DEC26 510.00 P 60.00 60.00 60.00 60.07 -9.69 34 4 7,168 0
30DEC26 520.00 P 67.80 68.30 66.19 66.61 -10.26 34 109 5,038 +64
30DEC26 530.00 P 73.84 75.53 73.84 73.36 -11.08 34 100 5,494 +30
30DEC26 540.00 P 0.00 0.00 0.00 80.70 -12.99 34 0 2,297 0
30DEC26 550.00 P 91.87 92.56 86.60 88.20 -13.52 34 331 11,397 +299
30DEC26 560.00 P 0.00 0.00 0.00 96.82 -13.18 35 0 4,817 0
30DEC26 570.00 P 106.15 106.15 103.00 107.60 -10.80 38 211 4,423 -86
30DEC26 580.00 P 110.00 110.00 110.00 114.17 -16.12 36 200 6,707 0
30DEC26 590.00 P 122.00 122.00 120.00 122.55 -11.45 37 101 3,924 +38
30DEC26 600.00 P 136.00 136.00 130.00 131.17 -16.13 37 126 21,843 0
30DEC26 610.00 P 142.00 142.00 136.00 139.86 -17.71 37 101 4,636 -99
30DEC26 620.00 P 138.00 138.00 138.00 148.74 -14.03 38 1 1,817 +1
30DEC26 630.00 P 0.00 0.00 0.00 157.71 -14.27 38 0 2,435 0
30DEC26 640.00 P 0.00 0.00 0.00 165.63 -15.65 36 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 174.81 -15.92 37 0 2,400 0
30DEC26 660.00 P 188.95 188.95 188.70 184.11 -16.21 37 60 2,890 +30
30DEC26 670.00 P 0.00 0.00 0.00 193.44 -16.82 37 0 453 0
30DEC26 680.00 P 204.74 204.74 204.74 202.92 -17.34 37 30 542 +30
30DEC26 690.00 P 0.00 0.00 0.00 212.59 -17.67 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 222.41 -17.85 38 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 232.41 -17.56 39 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 242.39 -17.58 40 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 252.41 -17.84 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 262.41 -17.56 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 272.41 -17.56 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 282.41 -17.56 44 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 292.41 -17.56 45 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 302.41 -17.56 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 312.41 -17.55 47 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 322.41 -17.56 48 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 332.12 -17.84 48 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 342.12 -17.84 49 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 352.12 -17.84 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 362.12 -17.84 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 372.10 -17.86 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 382.10 -17.86 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 392.10 -17.86 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 402.10 -17.86 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 412.16 -17.80 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 422.12 -17.84 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 432.12 -17.84 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 442.10 -17.86 57 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 452.12 -17.84 58 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 462.12 -17.83 59 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 472.09 -17.10 59 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 482.11 -17.21 60 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 492.85 -16.47 63 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 502.85 -15.95 64 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 512.50 -16.30 64 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 522.50 -16.30 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.11 -0.33 33 0 35,226 0
30MAR27 235.00 P 0.00 0.00 0.00 0.15 -0.39 33 0 51 0
30MAR27 240.00 P 0.00 0.00 0.00 0.18 -0.48 33 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 0.23 -0.55 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.30 -0.64 33 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.36 -0.74 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.47 -0.79 33 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 0.56 -0.94 33 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.68 -1.07 33 0 68 0
30MAR27 275.00 P 0.00 0.00 0.00 0.82 -1.17 33 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.98 -1.29 33 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.15 -1.48 33 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.37 -1.63 33 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 1.63 -1.74 33 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 1.94 -1.85 33 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 2.63 -2.21 33 0 125 0
30MAR27 320.00 P 0.00 0.00 0.00 3.41 -2.40 33 0 450 0
30MAR27 330.00 P 0.00 0.00 0.00 4.50 -2.48 33 0 952 0
30MAR27 340.00 P 0.00 0.00 0.00 5.64 -2.73 33 0 2,535 0
30MAR27 350.00 P 0.00 0.00 0.00 7.18 -3.03 33 0 11,179 0
30MAR27 360.00 P 0.00 0.00 0.00 8.76 -3.30 33 0 5,460 0
30MAR27 370.00 P 0.00 0.00 0.00 10.84 -3.50 33 0 2,382 0
30MAR27 380.00 P 14.66 14.66 13.86 12.93 -3.81 33 3 2,429 -3
30MAR27 390.00 P 16.29 16.29 16.29 15.60 -3.84 34 3 2,680 0
30MAR27 400.00 P 19.20 19.20 18.00 18.10 -4.38 33 16 20,655 -16
30MAR27 410.00 P 0.00 0.00 0.00 20.92 -4.64 33 0 23,526 0
30MAR27 420.00 P 25.98 25.98 24.32 24.15 -5.13 33 90 14,401 -13
30MAR27 430.00 P 28.18 28.18 28.18 27.57 -5.46 33 5 5,430 -5
30MAR27 440.00 P 32.00 33.00 31.98 31.33 -5.83 33 56 4,279 -4
30MAR27 450.00 P 36.76 36.76 36.11 35.49 -6.15 33 46 4,471 +36
30MAR27 460.00 P 40.36 40.36 39.00 39.89 -6.81 33 6 1,898 0
30MAR27 470.00 P 46.10 46.10 44.14 44.59 -6.82 33 215 5,475 -130
30MAR27 480.00 P 51.00 51.00 49.97 49.91 -7.14 33 141 3,338 0
30MAR27 490.00 P 56.40 56.40 54.53 55.05 -8.48 32 63 4,483 -4
30MAR27 500.00 P 61.50 63.18 60.00 60.57 -9.20 32 208 3,750 +17
30MAR27 510.00 P 69.00 69.00 69.00 66.64 -9.74 32 21 3,508 0
30MAR27 520.00 P 77.91 78.98 74.51 73.69 -8.71 33 90 2,487 +90
30MAR27 530.00 P 84.09 84.09 80.39 80.44 -11.47 33 462 1,115 +297
30MAR27 540.00 P 0.00 0.00 0.00 88.70 -10.75 34 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 97.77 -9.40 35 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 103.55 -11.56 34 0 573 0
30MAR27 570.00 P 0.00 0.00 0.00 111.26 -8.30 34 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 119.25 -12.21 35 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 127.35 -12.53 35 0 394 0
30MAR27 600.00 P 141.35 141.35 132.22 135.67 -12.79 35 122 2,254 -17
30MAR27 610.00 P 0.00 0.00 0.00 144.03 -13.54 35 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 152.56 -13.36 35 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 161.25 -13.58 36 0 1,996 0
30MAR27 640.00 P 0.00 0.00 0.00 170.00 -13.82 36 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 178.89 -14.02 36 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 187.84 -14.22 36 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 196.91 -14.45 36 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 206.05 -14.76 36 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 214.11 -16.28 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 223.52 -16.74 35 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 233.00 -16.97 35 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 242.66 -17.31 35 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 252.41 -17.84 36 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 262.41 -17.56 37 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 272.41 -17.56 38 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 282.41 -17.56 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 292.41 -17.56 39 0 0 0
30MAR27 780.00 P 310.00 310.00 310.00 302.41 -17.56 40 68 68 +68
30MAR27 790.00 P 0.00 0.00 0.00 312.41 -17.55 41 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 322.41 -17.56 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 332.14 -17.82 42 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 342.14 -17.82 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 352.12 -17.84 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 362.12 -17.84 44 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 372.10 -17.86 45 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.04 -2.16 32 0 198 0
29JUN27 300.00 P 6.00 6.00 6.00 3.44 -2.31 32 2 789 -2
29JUN27 310.00 P 7.27 7.27 7.27 4.51 -2.68 32 46 2,741 +44
29JUN27 320.00 P 8.40 8.40 7.94 5.66 -3.05 32 47 181 +45
29JUN27 330.00 P 9.50 9.50 9.45 7.17 -3.25 32 2 163 -1
29JUN27 340.00 P 10.96 10.96 10.96 8.76 -3.10 32 1 200 +1
29JUN27 350.00 P 13.00 13.00 13.00 10.76 -3.25 33 6 425 +2
29JUN27 360.00 P 0.00 0.00 0.00 12.89 -3.56 33 0 524 0
29JUN27 370.00 P 0.00 0.00 0.00 15.36 -3.64 33 0 728 0
29JUN27 380.00 P 19.30 19.30 19.30 18.12 -3.86 33 45 570 +45
29JUN27 390.00 P 22.20 22.20 22.20 20.99 -4.12 33 5 223 +5
29JUN27 400.00 P 26.50 26.50 24.40 24.17 -4.25 33 206 507 -104
29JUN27 410.00 P 27.66 28.05 27.66 27.44 -4.81 33 101 511 -35
29JUN27 420.00 P 32.56 32.56 31.70 30.83 -5.26 33 22 1,142 -5
29JUN27 430.00 P 35.00 35.10 34.10 34.59 -5.68 32 106 1,046 -99
29JUN27 440.00 P 40.59 40.59 37.98 38.70 -6.13 33 12 1,935 -11
29JUN27 450.00 P 44.04 44.30 42.70 42.90 -6.51 32 316 984 -9
29JUN27 460.00 P 48.46 48.46 48.46 47.63 -6.75 32 6 245 -1
29JUN27 470.00 P 53.20 53.20 51.47 52.50 -7.19 32 179 437 +179
29JUN27 480.00 P 58.00 58.00 56.57 57.76 -7.54 32 317 482 +315
29JUN27 490.00 P 62.11 62.11 62.11 63.12 -8.08 32 116 250 +115
29JUN27 500.00 P 71.10 71.10 69.80 68.48 -9.05 32 326 2,122 +314
29JUN27 510.00 P 81.13 81.13 81.13 74.45 -9.44 32 32 258 +32
29JUN27 520.00 P 81.51 81.51 81.51 80.63 -11.09 32 40 567 +40
29JUN27 530.00 P 89.18 89.18 89.18 87.21 -11.57 32 30 132 +30
29JUN27 540.00 P 90.00 90.00 90.00 95.82 -10.21 33 12 323 +12
29JUN27 550.00 P 103.35 103.35 103.10 102.90 -10.59 33 70 79 +46
29JUN27 560.00 P 108.00 110.63 108.00 110.21 -10.91 33 37 39 +27
29JUN27 570.00 P 0.00 0.00 0.00 117.67 -11.27 34 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 125.37 -11.50 34 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 133.17 -11.80 34 0 76 0
29JUN27 600.00 P 140.50 140.50 140.50 141.08 -12.10 34 5 3,305 0
29JUN27 610.00 P 0.00 0.00 0.00 149.19 -12.34 34 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 157.41 -12.63 34 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 165.75 -12.87 34 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 174.22 -13.07 34 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 182.78 -13.31 35 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 191.43 -13.53 35 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 200.20 -13.70 35 0 0 0
TOTAL PUT 74,689 972,340 +17,730
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$ 126.10
30JUL26 80.00 C 0.00 0.00 0.00 46.73 -3.72 109 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 44.43 -3.52 110 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.75 -3.71 97 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.26 -3.70 91 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.54 -3.93 76 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.93 -4.04 64 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.59 -3.89 67 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.17 -3.82 65 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.30 -4.19 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.83 -4.22 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.38 -4.21 37 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 18.98 -4.15 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.63 -4.10 37 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 14.37 -4.02 37 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 12.23 -3.91 38 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 10.23 -3.76 37 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 8.41 -3.55 38 0 177 0
30JUL26 122.50 C 7.52 7.52 7.52 6.57 -3.52 36 6 144 0
30JUL26 125.00 C 6.79 6.79 5.39 5.29 -2.84 37 45 172 +9
30JUL26 127.50 C 5.13 5.13 5.13 4.02 -2.72 36 15 250 +15
30JUL26 130.00 C 4.20 4.20 3.30 3.05 -2.37 37 55 515 0
30JUL26 132.50 C 3.22 3.22 2.92 2.27 -1.98 37 45 142 0
30JUL26 135.00 C 2.70 2.70 2.05 1.68 -1.66 37 109 154 +40
30JUL26 137.50 C 2.08 2.08 1.52 1.25 -1.32 38 135 115 -20
30JUL26 140.00 C 1.57 1.57 0.97 0.87 -1.10 38 39 1,301 +2
30JUL26 142.50 C 0.93 0.93 0.93 0.60 -0.89 38 1 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.40 -0.71 38 0 153 0
30JUL26 147.50 C 0.00 0.00 0.00 0.26 -0.54 38 0 409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.17 -0.40 38 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.11 -0.29 38 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 39.92 -3.28 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.31 -3.42 63 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.05 -3.23 62 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.60 -2.88 59 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.18 -2.81 56 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.77 -2.77 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.42 -3.33 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.13 -3.05 48 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.32 -3.62 40 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 18.82 -3.24 45 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 16.33 -3.66 40 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 14.50 -3.53 40 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 12.79 -3.37 40 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 11.21 -3.20 40 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 9.47 -3.30 39 0 106 0
28AUG26 125.00 C 9.67 9.67 9.12 8.19 -2.73 39 45 210 +30
28AUG26 127.50 C 8.08 8.08 7.78 7.04 -2.60 39 30 240 0
28AUG26 130.00 C 7.12 7.12 7.12 6.01 -2.37 39 15 201 +15
28AUG26 132.50 C 0.00 0.00 0.00 5.10 -2.13 39 0 122 0
28AUG26 135.00 C 0.00 0.00 0.00 4.29 -1.94 39 0 62 0
28AUG26 137.50 C 0.00 0.00 0.00 3.60 -1.74 40 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.99 -1.56 40 0 596 0
28AUG26 142.50 C 0.00 0.00 0.00 2.48 -1.38 40 0 1,126 0
28AUG26 145.00 C 2.59 2.62 2.32 2.16 -1.10 41 33 37 +12
28AUG26 147.50 C 1.95 1.95 1.95 1.77 -0.99 41 1 17 +1
28AUG26 150.00 C 1.76 1.76 1.76 1.44 -0.84 41 3 57 0
28AUG26 152.50 C 1.56 1.56 1.46 1.17 -0.82 41 36 1,609 +4
29SEP26 62.50 C 0.00 0.00 0.00 65.09 -3.00 106 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.62 -2.98 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.12 -2.99 96 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.65 -2.97 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.19 -2.94 87 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.71 -2.93 83 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.25 -2.91 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.76 -2.91 75 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.16 -3.03 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.79 -3.93 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.92 -3.34 58 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 37.31 -3.42 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.05 -3.23 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.82 -2.71 52 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 30.42 -2.78 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.07 -2.83 47 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.82 -2.93 45 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 23.63 -3.26 44 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.51 -2.96 43 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.53 -3.12 42 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 17.12 -3.59 38 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 15.39 -3.43 38 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 13.79 -3.30 38 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 12.26 -3.16 38 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 10.63 -3.26 37 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 9.37 -3.45 37 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 8.24 -2.74 37 0 60 0
29SEP26 130.00 C 7.86 7.86 7.24 7.20 -2.55 37 45 289 -23
29SEP26 132.50 C 0.00 0.00 0.00 6.31 -2.21 38 0 31 0
29SEP26 135.00 C 0.00 0.00 0.00 5.47 -2.06 38 0 75 0
29SEP26 137.50 C 5.01 5.01 4.95 4.89 -1.75 38 29 53 -29
29SEP26 140.00 C 5.07 5.07 5.07 4.09 -1.73 38 15 30 +15
29SEP26 142.50 C 4.44 4.44 4.44 3.54 -1.57 38 15 45 +14
29SEP26 145.00 C 3.85 3.85 3.85 3.20 -1.26 39 15 31 -15
29SEP26 147.50 C 3.32 3.32 3.32 2.68 -1.23 38 15 40 -15
29SEP26 150.00 C 0.00 0.00 0.00 2.25 -1.19 38 0 18 0
29SEP26 152.50 C 2.45 2.45 2.35 1.94 -0.98 38 16 16 +16
29OCT26 105.00 C 0.00 0.00 0.00 24.21 -3.33 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.59 -3.39 37 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.72 -3.60 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 18.02 -3.43 37 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 16.36 -3.34 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 14.86 -3.15 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.40 -3.05 37 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 11.94 -3.02 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 10.64 -3.36 36 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 9.50 -2.78 36 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 8.47 -2.60 37 0 15 0
29OCT26 132.50 C 9.10 9.10 9.10 7.58 -2.38 37 7 22 +7
29OCT26 135.00 C 7.97 7.97 7.97 6.66 -2.28 36 8 30 +8
29OCT26 137.50 C 0.00 0.00 0.00 5.93 -2.06 37 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.23 -1.90 37 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 4.61 -1.70 37 0 27 0
29OCT26 145.00 C 0.00 0.00 0.00 4.29 -1.34 38 0 15 0
29OCT26 147.50 C 4.35 4.35 4.35 3.64 -1.37 37 15 30 +15
29OCT26 150.00 C 0.00 0.00 0.00 3.22 -1.27 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.81 -1.16 37 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 60.12 -2.99 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.65 -2.98 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.19 -2.96 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.71 -2.96 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.25 -2.96 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.76 -2.91 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.16 -3.03 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.85 -2.87 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.57 -2.88 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.41 -3.00 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.15 -2.86 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.96 -2.89 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.83 -2.92 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.79 -3.17 41 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.81 -2.88 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.94 -2.80 40 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.11 -3.03 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.41 -2.91 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 20.72 -2.71 39 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.22 -2.57 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.20 -3.05 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.87 -2.93 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.61 -2.75 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 13.37 -2.73 36 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 12.49 -2.35 37 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 11.41 -2.26 37 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 10.41 -2.18 37 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.49 -2.05 37 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 8.65 -1.92 37 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 7.85 -1.81 37 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.13 -1.70 37 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.46 -1.59 37 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 5.81 -1.73 36 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 5.27 -1.58 36 0 73 0
30DEC26 152.50 C 0.00 0.00 0.00 4.73 -1.31 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.65 -3.26 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.29 -3.22 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.12 -3.20 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.91 -3.25 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.78 -3.26 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.67 -3.29 40 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.67 -3.41 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.67 -3.27 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.81 -3.20 38 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.96 -3.33 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.19 -3.12 38 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.52 -3.22 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.85 -3.18 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.34 -3.05 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.86 -2.79 37 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.39 -2.92 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.12 -2.85 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.84 -2.67 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.58 -2.58 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.50 -2.53 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.42 -2.35 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 13.34 -2.39 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.45 -2.24 36 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 11.22 -2.45 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.50 -1.93 35 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 9.71 -2.25 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.21 -1.89 36 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 8.36 -2.09 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 7.68 -2.05 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.15 -1.83 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.22 -3.12 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.31 -3.09 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.75 -2.76 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.87 -2.80 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.12 -2.76 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.43 -2.88 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.15 -2.47 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.66 -2.18 38 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.21 -2.06 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.75 -2.01 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.41 -1.92 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.62 -2.46 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.37 -2.72 36 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.18 -2.63 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.05 -2.54 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.06 -2.36 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.05 -2.27 36 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.08 -2.19 36 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.17 -2.10 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.31 -2.02 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 12.50 -1.93 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.73 -1.86 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.94 -1.90 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.19 -1.89 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 9.56 -2.06 35 0 0 0
TOTAL CALL 793 15,023 +101
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
30JUL26 100.00 P 0.12 0.12 0.12 0.03 +0.01 39 18 172 +18
30JUL26 102.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 219 0
30JUL26 107.50 P 0.00 0.00 0.00 0.19 +0.06 38 0 175 0
30JUL26 110.00 P 0.00 0.00 0.00 0.34 +0.11 38 0 451 0
30JUL26 112.50 P 0.61 0.61 0.58 0.58 +0.18 38 2 185 0
30JUL26 115.00 P 0.84 0.84 0.84 0.95 +0.31 38 1 188 0
30JUL26 117.50 P 0.00 0.00 0.00 1.47 +0.48 38 0 251 0
30JUL26 120.00 P 1.76 1.76 1.69 2.17 +0.69 38 24 267 -6
30JUL26 122.50 P 2.43 2.54 2.31 3.07 +1.01 38 90 165 -60
30JUL26 125.00 P 3.36 4.00 3.36 4.18 +1.35 38 60 693 +60
30JUL26 127.50 P 4.46 5.00 4.46 5.51 +1.70 39 55 661 +25
30JUL26 130.00 P 5.81 6.30 5.77 7.05 +1.95 39 45 106 -30
30JUL26 132.50 P 0.00 0.00 0.00 8.54 +2.18 37 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 10.41 +2.48 38 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 12.42 +2.81 37 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 14.57 +3.10 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 16.81 +3.34 37 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.13 +3.55 37 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.52 +3.74 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.95 +3.88 38 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.41 +3.41 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.12 +0.03 41 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.20 +0.06 41 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.31 +0.09 41 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.46 +0.13 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.67 +0.18 41 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.94 +0.24 41 0 78 0
28AUG26 107.50 P 0.00 0.00 0.00 1.32 +0.35 41 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 1.79 +0.45 41 0 92 0
28AUG26 112.50 P 2.14 2.30 2.14 2.35 +0.57 41 16 50 +11
28AUG26 115.00 P 2.84 2.84 2.84 3.01 +0.71 41 1 102 +1
28AUG26 117.50 P 0.00 0.00 0.00 3.85 +0.88 41 0 117 0
28AUG26 120.00 P 0.00 0.00 0.00 4.79 +1.05 41 0 125 0
28AUG26 122.50 P 0.00 0.00 0.00 5.84 +1.24 41 0 88 0
28AUG26 125.00 P 0.00 0.00 0.00 7.08 +1.45 41 0 88 0
28AUG26 127.50 P 0.00 0.00 0.00 8.43 +1.66 42 0 91 0
28AUG26 130.00 P 9.46 9.46 9.46 9.88 +1.88 42 15 55 +15
28AUG26 132.50 P 10.23 10.69 10.23 11.31 +1.94 41 45 150 +45
28AUG26 135.00 P 0.00 0.00 0.00 12.85 +2.01 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.63 +2.43 40 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 16.52 +2.63 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.47 +2.80 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.37 +2.81 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.48 +2.97 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.68 +3.10 38 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 27.74 +3.36 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.28 +0.06 38 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.40 +0.08 38 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.58 +0.13 38 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.81 +0.18 38 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.08 +0.21 38 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.45 +0.31 38 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 1.89 +0.38 38 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.46 +0.52 39 0 244 0
29SEP26 110.00 P 3.05 3.05 3.05 3.13 +0.62 39 1 141 0
29SEP26 112.50 P 0.00 0.00 0.00 3.86 +0.72 39 0 911 0
29SEP26 115.00 P 4.50 4.69 4.50 4.69 +0.87 39 30 425 -30
29SEP26 117.50 P 0.00 0.00 0.00 5.68 +1.01 39 0 301 0
29SEP26 120.00 P 0.00 0.00 0.00 6.72 +1.18 39 0 102 0
29SEP26 122.50 P 7.66 7.66 7.66 7.77 +1.18 39 15 886 -9
29SEP26 125.00 P 0.00 0.00 0.00 9.22 +1.60 39 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 10.61 +1.84 39 0 90 0
29SEP26 130.00 P 0.00 0.00 0.00 12.08 +1.92 40 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 13.80 +2.37 40 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 15.05 +2.13 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.83 +2.32 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.65 +2.48 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.59 +2.64 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.55 +2.79 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.59 +2.89 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.16 +2.52 35 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.23 +1.77 34 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.56 +0.48 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 3.28 +0.70 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.96 +0.69 38 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 4.81 +0.87 38 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 5.69 +0.95 38 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 6.66 +1.07 38 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.81 +1.24 38 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 8.88 +1.30 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.30 +1.66 38 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 11.67 +1.83 38 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 13.13 +1.98 38 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 14.89 +2.36 39 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 16.07 +2.07 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.81 +2.28 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.59 +2.45 37 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.81 +1.92 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 22.90 +2.22 35 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.88 +2.35 35 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.92 +2.06 35 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 29.34 +2.77 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 +0.06 37 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 +0.08 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 +0.09 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.68 +0.15 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.89 +0.17 37 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.16 +0.23 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.47 +0.27 37 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.84 +0.34 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.27 +0.33 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.78 +0.42 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.34 +0.46 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.00 +0.57 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.85 +0.74 37 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.70 +0.95 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.57 +0.94 37 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.54 +1.05 37 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 8.54 +1.08 37 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 9.59 +1.10 37 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 10.77 +1.18 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 11.97 +1.13 36 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 13.29 +1.44 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.94 +1.80 37 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 16.26 +1.75 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.48 +1.51 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.06 +1.58 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.76 +1.35 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.51 +1.54 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.34 +1.48 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.24 +1.57 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.21 +1.67 34 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.17 +1.72 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.81 +0.07 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.04 +0.11 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.31 +0.12 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.63 +0.16 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.07 +0.26 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.49 +0.30 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.01 +0.39 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.54 +0.41 36 0 1 0
30MAR27 100.00 P 4.60 4.60 4.60 4.20 +0.44 36 1 1,178 0
30MAR27 102.50 P 5.05 5.05 5.05 4.89 +0.60 36 1 2 +1
30MAR27 105.00 P 0.00 0.00 0.00 5.66 +0.70 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.45 +0.77 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.39 +0.86 36 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.41 +0.82 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.47 +0.90 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.55 +0.94 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.12 +0.49 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.32 +0.61 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.60 +0.73 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.99 +0.89 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.31 +0.91 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.39 +1.62 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.60 +1.76 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.17 +1.29 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.82 +1.30 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.50 +1.41 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.26 +1.47 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.07 +1.45 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.92 +1.51 34 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.82 +1.56 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.80 +0.58 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.43 +0.69 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.12 +0.67 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.82 +0.68 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.65 +0.81 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.52 +0.89 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 8.41 +0.91 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.44 +1.06 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.51 +1.18 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.58 +1.18 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.68 +1.20 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.87 +1.30 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.06 +1.22 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.33 +1.28 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.67 +1.38 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.07 +1.48 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.53 +1.58 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.08 +1.70 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.65 +1.79 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.81 +1.41 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.48 +1.32 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.20 +1.33 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.94 +1.37 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.74 +1.43 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.57 +1.47 34 0 0 0
TOTAL PUT 420 13,763 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.66
30JUL26 17.00 C 0.00 0.00 0.00 7.69 +0.74 0 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.19 +0.74 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.71 +0.76 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.21 +0.76 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.71 +0.79 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.21 +0.75 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.72 +0.76 44 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.70 +0.74 25 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 2.71 +0.73 23 0 100 0
30JUL26 23.00 C 1.60 1.80 1.60 1.76 +0.63 22 13 998 -10
30JUL26 24.00 C 0.72 1.01 0.67 0.96 +0.50 22 244 577 +28
30JUL26 25.00 C 0.21 0.47 0.21 0.40 +0.26 22 1,150 2,501 +401
30JUL26 26.00 C 0.08 0.17 0.06 0.14 +0.11 22 1,098 2,816 +1,078
30JUL26 27.00 C 0.02 0.04 0.02 0.04 +0.03 23 65 527 -32
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 311 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 146 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.73 +0.74 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.23 +0.75 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.73 +0.76 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.21 +0.73 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.73 +0.74 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.25 +0.75 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.76 +0.75 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.82 +0.73 29 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.86 +0.68 25 0 330 0
28AUG26 23.00 C 1.95 2.07 1.95 1.97 +0.59 22 3 225 -1
28AUG26 24.00 C 1.02 1.28 1.02 1.22 +0.47 21 50 253 +30
28AUG26 25.00 C 0.48 0.71 0.48 0.67 +0.30 21 276 235 -110
28AUG26 26.00 C 0.19 0.36 0.19 0.33 +0.18 21 342 703 +312
28AUG26 27.00 C 0.11 0.18 0.11 0.15 +0.09 21 359 625 +359
28AUG26 28.00 C 0.00 0.00 0.00 0.06 +0.04 21 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.78 +0.76 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.31 +0.78 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.82 +0.78 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.33 +0.77 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.84 +0.77 31 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.36 +0.79 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.88 +0.80 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.91 +0.69 25 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.99 +0.64 23 0 535 0
29SEP26 23.00 C 2.20 2.25 2.20 2.13 +0.51 21 2 231 +1
29SEP26 24.00 C 1.23 1.52 1.22 1.46 +0.46 21 31 237 +29
29SEP26 25.00 C 0.69 0.95 0.69 0.91 +0.34 21 63 352 +63
29SEP26 26.00 C 0.40 0.57 0.40 0.53 +0.22 20 69 376 +69
29SEP26 27.00 C 0.21 0.29 0.19 0.29 +0.14 21 419 798 +419
29SEP26 28.00 C 0.12 0.17 0.12 0.15 +0.08 21 71 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.05 21 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 7.79 +0.72 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.31 +0.73 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.82 +0.73 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.34 +0.73 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.85 +0.70 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.37 +0.72 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.88 +0.70 21 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.95 +0.65 21 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.12 +0.62 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.36 +0.60 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.66 +0.44 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.20 +0.39 22 0 26 0
29OCT26 26.00 C 0.51 0.51 0.51 0.78 +0.25 22 6 56 +6
29OCT26 27.00 C 0.33 0.36 0.33 0.50 +0.19 22 10 45 0
29OCT26 28.00 C 0.19 0.25 0.19 0.31 +0.13 22 60 140 +60
29OCT26 29.00 C 0.00 0.00 0.00 0.18 +0.08 22 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.79 +0.72 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.31 +0.73 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.82 +0.73 0 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.34 +0.73 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.85 +0.70 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.37 +0.70 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.91 +0.73 22 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 3.99 +0.69 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.12 +0.56 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.40 +0.55 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.73 +0.47 20 0 68 0
30DEC26 25.00 C 1.13 1.13 1.13 1.20 +0.35 20 4 17 +4
30DEC26 26.00 C 0.00 0.00 0.00 0.80 +0.24 20 0 179 0
30DEC26 27.00 C 0.47 0.47 0.47 0.54 +0.19 20 1 131 +1
30DEC26 28.00 C 0.27 0.27 0.27 0.34 +0.12 20 4 57 +4
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.07 20 0 160 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.05 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.82 +0.73 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.33 +0.71 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.84 +0.72 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.36 +0.71 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.89 +0.70 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.42 +0.67 21 0 0 0
30MAR27 20.00 C 4.90 4.90 4.90 4.98 +0.72 22 1 4 0
30MAR27 21.00 C 0.00 0.00 0.00 4.11 +0.67 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.27 +0.49 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.65 +0.52 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.02 +0.45 20 0 69 0
30MAR27 25.00 C 1.44 1.44 1.44 1.48 +0.33 19 15 4 -15
30MAR27 26.00 C 0.00 0.00 0.00 1.10 +0.26 19 0 6 0
30MAR27 27.00 C 0.70 0.70 0.70 0.81 +0.21 20 2 35 +2
30MAR27 28.00 C 0.00 0.00 0.00 0.59 +0.16 20 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 +0.12 20 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 +0.09 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 +0.06 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 +0.04 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.82 +0.73 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.33 +0.71 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.85 +0.71 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.38 +0.70 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.91 +0.68 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.46 +0.65 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 +0.60 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.27 +0.57 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.53 +0.58 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.87 +0.53 20 0 120 0
29JUN27 24.00 C 0.00 0.00 0.00 2.26 +0.40 19 0 29 0
29JUN27 25.00 C 1.70 1.70 1.69 1.77 +0.31 19 20 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.38 +0.25 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.07 +0.21 19 0 6 0
29JUN27 28.00 C 0.73 0.73 0.73 0.81 +0.16 19 2 25 +2
29JUN27 29.00 C 0.56 0.56 0.56 0.61 +0.13 19 23 43 +23
29JUN27 30.00 C 0.00 0.00 0.00 0.46 +0.11 19 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.34 +0.08 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.25 +0.06 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
TOTAL CALL 4,403 17,733 +2,723
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 1 733 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.02 23 1 940 0
30JUL26 23.00 P 0.13 0.13 0.08 0.07 -0.07 23 194 1,544 +49
30JUL26 24.00 P 0.30 0.33 0.25 0.27 -0.23 23 539 2,068 +28
30JUL26 25.00 P 0.77 0.78 0.74 0.73 -0.49 23 14 1,823 -13
30JUL26 26.00 P 1.50 1.50 1.50 1.44 -0.65 22 58 605 0
30JUL26 27.00 P 0.00 0.00 0.00 2.35 -0.73 22 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.34 -0.74 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.34 -0.79 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.37 -0.74 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.37 -0.73 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.36 -0.75 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.34 -0.79 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.34 -0.79 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.34 -0.79 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.34 -0.79 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
28AUG26 21.00 P 0.09 0.09 0.09 0.02 -0.01 22 4 132 0
28AUG26 22.00 P 0.12 0.12 0.12 0.06 -0.06 21 12 1,129 +12
28AUG26 23.00 P 0.26 0.26 0.23 0.20 -0.14 22 315 1,557 +196
28AUG26 24.00 P 0.57 0.57 0.47 0.46 -0.27 21 356 977 +294
28AUG26 25.00 P 1.05 1.05 0.96 0.95 -0.41 22 124 630 +3
28AUG26 26.00 P 0.00 0.00 0.00 1.63 -0.53 22 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 2.42 -0.67 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.35 -0.73 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.34 -0.79 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.37 -0.74 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.37 -0.73 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.36 -0.75 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.34 -0.79 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.34 -0.79 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.34 -0.79 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.34 -0.79 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 125 0
29SEP26 21.00 P 0.15 0.15 0.14 0.05 -0.04 21 65 483 -32
29SEP26 22.00 P 0.23 0.24 0.22 0.14 -0.10 21 43 702 0
29SEP26 23.00 P 0.43 0.43 0.35 0.33 -0.18 21 146 625 -3
29SEP26 24.00 P 0.75 0.75 0.64 0.65 -0.26 21 95 391 +13
29SEP26 25.00 P 1.24 1.24 1.12 1.11 -0.39 21 252 504 +210
29SEP26 26.00 P 0.00 0.00 0.00 1.76 -0.51 21 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.62 21 0 938 0
29SEP26 28.00 P 3.50 3.50 3.50 3.39 -0.69 21 1 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.34 -0.79 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.37 -0.74 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.37 -0.73 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.36 -0.75 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.34 -0.79 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.34 -0.79 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.34 -0.79 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.34 -0.79 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.34 -0.74 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 34 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 80 0
29OCT26 21.00 P 0.21 0.22 0.19 0.13 -0.06 23 51 61 +51
29OCT26 22.00 P 0.39 0.39 0.39 0.27 -0.11 23 2 10 0
29OCT26 23.00 P 0.62 0.62 0.61 0.51 -0.21 23 2 35 +2
29OCT26 24.00 P 1.00 1.00 1.00 0.87 -0.30 23 1 2 +1
29OCT26 25.00 P 0.00 0.00 0.00 1.37 -0.35 23 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 1.94 -0.48 22 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.66 -0.57 22 0 0 0
29OCT26 28.00 P 3.98 3.98 3.98 3.59 -0.54 25 1 1 +1
29OCT26 29.00 P 0.00 0.00 0.00 4.52 -0.72 27 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.50 -0.76 31 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.53 -0.76 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.56 -0.55 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.56 -0.57 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.05 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.07 20 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.12 20 0 353 0
30DEC26 22.00 P 0.53 0.53 0.53 0.46 -0.18 21 80 285 +80
30DEC26 23.00 P 0.83 0.83 0.83 0.77 -0.28 20 40 348 -40
30DEC26 24.00 P 0.00 0.00 0.00 1.19 -0.36 20 0 1,170 0
30DEC26 25.00 P 1.68 1.68 1.68 1.73 -0.42 20 56 149 +56
30DEC26 26.00 P 0.00 0.00 0.00 2.34 -0.53 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 -0.58 20 0 105 0
30DEC26 28.00 P 4.28 4.28 4.28 3.91 -0.63 20 1 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.90 -0.64 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.78 -0.71 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.74 -0.73 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.73 -0.72 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.69 -0.63 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.57 -0.74 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.56 -0.74 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.55 -0.74 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.54 -0.74 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.04 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.08 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.10 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 -0.15 20 0 118 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 -0.22 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.30 20 0 128 0
30MAR27 24.00 P 1.38 1.38 1.38 1.40 -0.37 20 42 161 +42
30MAR27 25.00 P 0.00 0.00 0.00 1.97 -0.37 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.59 -0.44 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.27 -0.55 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.05 -0.64 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.02 -0.57 22 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.83 -0.69 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.76 -0.71 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.74 -0.71 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.69 -0.72 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.58 -0.73 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.57 -0.73 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.55 -0.74 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.06 -0.04 19 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 -0.07 20 0 14 0
29JUN27 19.00 P 0.36 0.36 0.36 0.18 -0.08 20 10 67 -10
29JUN27 19.50 P 0.00 0.00 0.00 0.24 -0.11 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 -0.12 20 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 -0.18 20 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.79 -0.25 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.15 -0.32 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.60 -0.38 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 2.13 -0.46 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.72 -0.53 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.41 -0.58 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.17 -0.61 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.02 -0.59 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.84 -0.68 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.76 -0.71 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.74 -0.71 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.69 -0.72 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.59 -0.73 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.57 -0.73 20 0 0 0
TOTAL PUT 2,506 26,631 +940
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$ 328.80
10JUL26 260.00 C 0.00 0.00 0.00 68.84 +9.38 0 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 63.84 +9.37 0 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 58.84 +9.37 0 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 53.84 +9.37 0 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 48.85 +9.36 70 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 43.85 +9.32 62 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 38.85 +9.21 54 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 33.87 +9.01 57 0 15 0
10JUL26 300.00 C 21.37 21.37 21.37 28.91 +8.02 56 3 78 0
10JUL26 310.00 C 14.68 19.73 14.68 19.32 +6.76 56 46 55 -46
10JUL26 320.00 C 9.00 11.61 7.65 10.60 +4.30 51 58 261 -57
10JUL26 330.00 C 4.12 5.34 3.97 4.77 +2.08 54 75 241 -38
10JUL26 340.00 C 1.60 2.23 1.50 1.63 +0.71 55 74 167 +40
10JUL26 350.00 C 0.61 0.65 0.48 0.43 +0.18 56 18 288 0
10JUL26 360.00 C 0.27 0.27 0.27 0.08 +0.02 56 3 53 0
10JUL26 370.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
10JUL26 380.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
10JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 265.00 C 0.00 0.00 0.00 64.00 +9.32 44 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 59.02 +9.27 46 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 54.06 +9.19 47 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 49.12 +9.06 47 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 44.23 +8.85 47 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 39.41 +8.55 46 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 34.71 +8.16 46 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 30.18 +7.00 46 0 0 0
17JUL26 310.00 C 19.38 19.38 19.38 21.15 +5.41 42 6 6 +6
17JUL26 320.00 C 15.13 15.13 15.13 14.27 +4.30 44 15 81 +15
17JUL26 330.00 C 9.55 9.55 8.75 8.92 +2.95 45 31 33 +16
17JUL26 340.00 C 4.10 5.68 4.00 5.14 +1.88 46 187 187 +156
17JUL26 350.00 C 2.25 3.00 2.25 2.88 +1.23 47 27 149 +26
17JUL26 360.00 C 1.46 1.50 1.46 1.40 +0.63 47 45 88 +43
17JUL26 370.00 C 0.69 0.69 0.69 0.62 +0.29 47 5 90 +5
17JUL26 380.00 C 0.00 0.00 0.00 0.26 +0.12 47 0 5 0
17JUL26 390.00 C 0.00 0.00 0.00 0.10 +0.05 47 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 128.95 +9.08 0 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 124.17 +9.29 57 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 119.18 +9.28 55 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 114.18 +9.26 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 109.19 +9.23 0 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 104.20 +9.20 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 99.21 +9.14 0 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 93.91 +8.76 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 88.96 +8.72 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 84.27 +8.68 44 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 79.30 +8.58 44 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 74.35 +8.47 44 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 69.42 +8.35 43 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 64.54 +9.05 44 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 59.70 +8.90 44 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 54.93 +8.71 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 50.25 +8.48 43 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 45.69 +8.19 44 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 41.27 +7.85 44 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 37.02 +7.47 44 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 32.97 +6.54 44 0 293 0
30JUL26 310.00 C 24.90 24.90 24.90 24.90 +5.12 41 2 245 +2
30JUL26 320.00 C 0.00 0.00 0.00 18.58 +4.57 42 0 396 0
30JUL26 330.00 C 13.50 13.50 13.50 13.50 +3.49 42 5 334 +5
30JUL26 340.00 C 7.30 9.80 7.30 9.43 +2.51 43 7 334 +3
30JUL26 350.00 C 5.70 6.58 5.40 6.41 +1.88 43 160 541 +71
30JUL26 360.00 C 4.00 5.00 3.37 4.42 +1.55 44 160 747 +9
30JUL26 370.00 C 2.68 3.50 2.60 2.79 +1.03 44 127 1,161 -9
30JUL26 380.00 C 1.93 2.43 1.87 1.71 +0.67 44 47 772 +26
30JUL26 390.00 C 1.70 1.70 1.60 1.01 +0.41 44 14 974 +14
30JUL26 400.00 C 1.02 1.10 1.02 0.58 +0.24 44 50 486 +41
30JUL26 410.00 C 0.93 0.93 0.93 0.31 +0.13 43 2 347 -2
30JUL26 420.00 C 0.65 0.78 0.65 0.18 +0.08 44 37 277 -7
30JUL26 430.00 C 0.60 0.60 0.56 0.09 +0.04 44 4 198 0
30JUL26 440.00 C 0.50 0.50 0.50 0.05 +0.02 44 3 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.02 0.00 43 0 378 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 43 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 46 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 48 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 53 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 129.64 +8.88 43 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 124.66 +8.79 41 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 119.30 +8.06 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 115.17 +9.05 57 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 110.45 +9.18 58 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 105.49 +9.07 56 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 100.65 +8.81 55 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 95.78 +8.99 53 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 90.41 +8.38 46 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 84.97 +7.66 35 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 80.02 +7.37 34 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 75.44 +7.40 38 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 71.05 +7.51 41 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 66.38 +8.38 40 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 62.19 +8.47 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 58.69 +9.11 45 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 53.83 +8.23 43 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 49.37 +7.59 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 45.43 +7.29 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 41.66 +6.98 41 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 38.06 +6.01 41 0 505 0
28AUG26 310.00 C 28.09 28.09 28.09 30.85 +4.90 40 15 221 +15
28AUG26 320.00 C 0.00 0.00 0.00 24.86 +4.65 40 0 157 0
28AUG26 330.00 C 19.29 20.10 19.29 19.88 +3.83 40 17 89 +11
28AUG26 340.00 C 14.42 15.11 14.42 16.02 +3.33 41 465 535 +442
28AUG26 350.00 C 11.87 13.50 10.71 12.55 +2.77 41 61 233 +39
28AUG26 360.00 C 8.80 9.05 8.30 9.83 +2.46 42 71 288 +59
28AUG26 370.00 C 7.20 7.70 6.45 7.55 +2.07 42 20 296 +11
28AUG26 380.00 C 5.54 6.03 5.12 5.65 +1.63 42 6 373 +4
28AUG26 390.00 C 4.20 5.12 3.97 4.17 +1.25 42 120 838 +47
28AUG26 400.00 C 3.18 4.00 3.18 3.04 +0.95 42 10 310 +10
28AUG26 410.00 C 2.80 2.80 2.80 2.20 +0.72 41 5 489 +5
28AUG26 420.00 C 2.55 2.55 2.55 1.57 +0.56 41 1 218 +1
28AUG26 430.00 C 0.00 0.00 0.00 1.08 +0.38 41 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.75 +0.27 41 0 121 0
28AUG26 450.00 C 0.00 0.00 0.00 0.52 +0.19 41 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.36 +0.14 41 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.17 +0.07 41 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 130.95 +9.13 56 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 125.26 +8.01 39 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 120.42 +8.25 41 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 116.27 +8.88 51 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 110.50 +7.87 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 105.63 +7.73 38 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 101.03 +7.57 41 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 96.47 +7.88 42 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 91.89 +7.88 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 87.02 +7.50 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 82.52 +7.43 41 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 78.06 +7.31 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 73.91 +7.41 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 69.71 +7.36 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 65.28 +7.95 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 61.12 +7.60 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 57.60 +7.75 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 53.48 +7.15 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 49.86 +6.90 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 46.37 +6.62 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 43.04 +5.90 41 0 82 0
29SEP26 310.00 C 33.92 33.92 33.47 36.13 +4.76 40 20 381 -6
29SEP26 320.00 C 28.09 31.00 28.09 31.00 +4.69 40 66 259 +42
29SEP26 330.00 C 24.44 24.97 24.44 25.63 +3.66 40 111 271 +100
29SEP26 340.00 C 0.00 0.00 0.00 21.41 +3.21 40 0 155 0
29SEP26 350.00 C 18.81 18.81 18.81 17.86 +2.70 40 9 210 +9
29SEP26 360.00 C 0.00 0.00 0.00 14.91 +2.57 41 0 190 0
29SEP26 370.00 C 12.81 12.90 12.81 12.48 +2.51 41 14 928 0
29SEP26 380.00 C 9.42 9.42 9.42 10.23 +2.23 41 1 145 0
29SEP26 390.00 C 7.87 7.87 7.87 8.24 +1.86 41 1 397 +1
29SEP26 400.00 C 6.75 6.75 6.75 6.60 +1.54 41 1 207 +1
29SEP26 410.00 C 0.00 0.00 0.00 5.26 +1.39 41 0 1,320 0
29SEP26 420.00 C 4.00 5.20 4.00 4.04 +1.00 41 16 191 +15
29SEP26 430.00 C 0.00 0.00 0.00 3.18 +0.81 41 0 401 0
29SEP26 440.00 C 0.00 0.00 0.00 2.50 +0.66 41 0 989 0
29SEP26 450.00 C 0.00 0.00 0.00 1.95 +0.53 41 0 537 0
29SEP26 460.00 C 0.00 0.00 0.00 1.51 +0.41 41 0 716 0
29SEP26 470.00 C 0.00 0.00 0.00 1.17 +0.33 41 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.90 +0.26 41 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 0.69 +0.20 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.53 +0.16 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.40 +0.12 41 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.32 +0.10 41 0 473 0
29SEP26 530.00 C 0.00 0.00 0.00 0.23 +0.07 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 75.96 +6.83 40 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 71.82 +6.93 40 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 67.91 +7.90 40 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 63.81 +7.45 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 59.66 +6.81 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 56.15 +6.67 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 53.02 +6.78 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 49.68 +6.53 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 46.48 +5.88 40 0 73 0
29OCT26 310.00 C 40.53 40.55 40.53 39.87 +4.90 39 22 221 +15
29OCT26 320.00 C 35.05 35.07 35.05 34.41 +4.44 39 1,521 1,679 +1,515
29OCT26 330.00 C 0.00 0.00 0.00 29.58 +4.00 39 0 96 0
29OCT26 340.00 C 0.00 0.00 0.00 25.21 +3.42 39 0 87 0
29OCT26 350.00 C 0.00 0.00 0.00 21.51 +2.98 39 0 115 0
29OCT26 360.00 C 0.00 0.00 0.00 18.32 +2.57 39 0 105 0
29OCT26 370.00 C 0.00 0.00 0.00 15.62 +2.46 40 0 88 0
29OCT26 380.00 C 0.00 0.00 0.00 13.34 +2.39 40 0 80 0
29OCT26 390.00 C 10.80 10.80 10.80 11.32 +2.26 40 3 18 +3
29OCT26 400.00 C 0.00 0.00 0.00 9.41 +1.94 40 0 2 0
29OCT26 410.00 C 0.00 0.00 0.00 7.79 +1.65 40 0 30 0
29OCT26 420.00 C 7.93 7.93 7.93 6.43 +1.55 40 30 30 +30
30DEC26 200.00 C 0.00 0.00 0.00 133.05 +7.63 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 128.15 +7.35 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 123.70 +7.46 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 119.96 +8.24 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 115.44 +8.18 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 110.95 +8.09 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 105.89 +7.36 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 102.19 +7.92 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 98.04 +7.96 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 94.17 +8.20 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 89.22 +7.08 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 85.38 +7.18 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 81.23 +6.87 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 78.30 +7.68 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 74.69 +7.89 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 69.03 +5.75 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 64.70 +5.88 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 62.44 +6.77 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 59.13 +6.50 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 55.91 +5.58 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 53.00 +5.59 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 47.18 +5.23 39 0 16 0
30DEC26 320.00 C 39.16 39.33 39.16 42.33 +5.24 39 135 137 +120
30DEC26 330.00 C 35.34 36.80 35.34 37.45 +4.91 39 122 122 +92
30DEC26 340.00 C 32.01 32.01 32.01 32.77 +4.11 39 8 68 +8
30DEC26 350.00 C 0.00 0.00 0.00 28.94 +3.76 39 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 25.54 +3.42 39 0 60 0
30DEC26 370.00 C 0.00 0.00 0.00 22.54 +3.12 39 0 124 0
30DEC26 380.00 C 0.00 0.00 0.00 20.52 +3.46 40 0 401 0
30DEC26 390.00 C 0.00 0.00 0.00 17.55 +2.67 40 0 2,797 0
30DEC26 400.00 C 0.00 0.00 0.00 15.40 +2.52 40 0 139 0
30DEC26 410.00 C 12.80 12.80 12.80 13.59 +2.45 40 3 212 +3
30DEC26 420.00 C 0.00 0.00 0.00 11.80 +2.19 40 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 10.23 +1.96 40 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 8.85 +1.74 40 0 342 0
30DEC26 450.00 C 7.00 8.80 7.00 7.64 +1.54 40 13 677 +10
30DEC26 460.00 C 6.55 6.55 6.55 6.59 +1.36 40 2 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 5.68 +1.20 40 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 4.88 +1.16 40 0 121 0
30DEC26 490.00 C 0.00 0.00 0.00 4.20 +0.93 40 0 96 0
30DEC26 500.00 C 0.00 0.00 0.00 3.50 +0.79 39 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 3.00 +0.69 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.57 +0.60 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.20 +0.52 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.88 +0.46 39 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.61 +0.40 39 0 66 0
30DEC26 560.00 C 0.00 0.00 0.00 1.37 +0.34 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.17 +0.30 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.00 +0.26 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.85 +0.22 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.75 +0.20 40 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.62 +0.17 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.53 +0.15 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.45 +0.13 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.38 +0.10 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.33 +0.10 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.28 +0.08 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.24 +0.07 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.20 +0.06 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.17 +0.05 39 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.15 +0.05 40 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 136.81 +7.96 44 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 132.96 +8.51 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 127.97 +7.87 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 124.18 +8.35 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 119.89 +8.29 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 115.64 +8.14 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 111.47 +8.05 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 107.36 +7.96 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 103.34 +7.88 42 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 98.64 +7.03 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 94.78 +6.99 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 91.66 +7.55 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 87.90 +7.38 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 84.30 +7.34 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 80.73 +7.15 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 77.25 +6.99 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 73.93 +6.70 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 70.62 +6.47 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 67.45 +6.32 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 62.98 +5.07 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 60.82 +5.67 38 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 55.28 +5.47 38 0 0 0
30MAR27 320.00 C 49.87 49.87 49.87 50.68 +5.35 39 11 268 0
30MAR27 330.00 C 45.20 45.77 45.20 47.27 +6.74 40 61 76 +60
30MAR27 340.00 C 0.00 0.00 0.00 41.01 +4.50 38 0 0 0
30MAR27 350.00 C 36.29 36.29 36.29 37.04 +4.17 38 1 62 +1
30MAR27 360.00 C 0.00 0.00 0.00 33.51 +3.97 38 0 30 0
30MAR27 370.00 C 30.17 30.17 30.17 30.38 +2.41 38 30 165 -15
30MAR27 380.00 C 0.00 0.00 0.00 27.37 +2.23 38 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 24.67 +3.08 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 22.37 +2.29 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 20.18 +2.04 38 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 18.92 +2.68 39 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 16.99 +2.46 39 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 15.24 +2.25 39 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 13.66 +2.06 39 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 12.23 +1.87 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 10.95 +1.71 39 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 9.80 +1.56 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 8.76 +1.41 39 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 7.83 +1.29 39 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 7.00 +1.17 39 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 6.25 +1.06 39 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 5.58 +1.09 39 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 4.83 +0.84 39 0 0 0
30MAR27 550.00 C 3.77 3.77 3.77 4.31 +0.76 39 1 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.85 +0.69 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 3.43 +0.62 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.06 +0.56 39 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.73 +0.51 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.43 +0.45 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.17 +0.41 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.93 +0.37 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 92.95 +7.26 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 89.11 +6.81 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 86.17 +7.12 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 82.90 +7.02 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 79.28 +6.47 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 76.50 +6.66 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 73.50 +6.50 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 70.54 +6.22 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 67.29 +5.42 38 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 61.91 +5.54 37 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 56.90 +5.29 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 52.25 +5.03 37 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 47.95 +4.77 37 0 0 0
29JUN27 350.00 C 43.66 43.68 43.58 43.99 +4.51 37 180 214 +119
29JUN27 360.00 C 40.20 40.68 40.20 40.35 +4.26 37 4 7 0
29JUN27 370.00 C 0.00 0.00 0.00 37.01 +4.01 37 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 33.96 +3.78 37 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 31.17 +3.56 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 28.62 +3.35 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 26.51 +3.41 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 24.39 +3.38 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 22.26 +3.16 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 20.31 +2.95 38 0 0 0
29JUN27 450.00 C 18.80 18.80 18.80 18.52 +2.75 38 2 5 -2
29JUN27 460.00 C 0.00 0.00 0.00 16.88 +2.56 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 15.38 +2.38 38 0 0 0
29JUN27 480.00 C 14.30 14.30 14.30 14.01 +2.21 38 1 2 +1
TOTAL CALL 4,391 45,275 +3,085
10JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
10JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 83 0 33 0
10JUL26 280.00 P 0.17 0.17 0.17 0.01 -0.02 75 15 33 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.06 68 0 111 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.16 60 0 298 0
10JUL26 295.00 P 0.24 0.24 0.24 0.02 -0.38 57 27 153 +12
10JUL26 300.00 P 0.50 0.50 0.20 0.06 -0.77 56 85 185 +81
10JUL26 310.00 P 0.00 0.00 0.00 0.48 -2.32 56 0 161 0
10JUL26 320.00 P 2.21 2.21 2.21 2.14 -4.52 56 15 115 0
10JUL26 330.00 P 6.13 6.13 6.13 6.26 -7.28 58 15 49 +15
10JUL26 340.00 P 18.43 18.43 15.98 13.20 -7.98 61 15 15 +15
10JUL26 350.00 P 0.00 0.00 0.00 21.58 -9.21 56 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 31.25 -9.37 56 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 42.44 -8.16 118 0 0 0
10JUL26 380.00 P 0.00 0.00 0.00 52.13 -8.47 129 0 1 0
10JUL26 390.00 P 0.00 0.00 0.00 62.33 -8.33 153 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 72.38 -8.29 171 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 82.35 -8.32 187 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 93.47 -7.19 235 0 0 0
17JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.02 -0.11 46 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.06 -0.19 47 0 0 0
17JUL26 280.00 P 0.58 0.58 0.58 0.11 -0.34 46 2 34 +2
17JUL26 285.00 P 0.90 0.90 0.90 0.22 -0.55 47 15 45 +15
17JUL26 290.00 P 0.81 0.81 0.81 0.41 -0.84 47 2 31 +2
17JUL26 295.00 P 1.16 1.16 1.16 0.72 -1.24 47 1 1 -1
17JUL26 300.00 P 1.92 1.92 1.60 1.19 -1.74 47 102 133 +87
17JUL26 310.00 P 3.76 3.79 3.00 2.84 -3.08 47 226 169 +157
17JUL26 320.00 P 5.70 5.70 5.70 5.86 -4.15 47 15 16 0
17JUL26 330.00 P 10.71 10.71 10.71 10.49 -5.61 48 4 4 +4
17JUL26 340.00 P 0.00 0.00 0.00 16.77 -7.45 49 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 23.79 -8.19 46 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 32.36 -8.80 46 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 42.44 -8.33 57 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 52.85 -7.77 71 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 63.05 -7.61 82 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 72.90 -7.77 89 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 83.21 -7.47 101 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 93.47 -7.19 112 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 -0.09 43 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.09 -0.15 43 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.16 -0.23 44 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.26 -0.33 44 0 37 0
30JUL26 270.00 P 1.10 1.10 1.10 0.41 -0.51 44 1 507 +1
30JUL26 275.00 P 1.30 1.30 1.30 0.66 -0.68 44 19 274 +19
30JUL26 280.00 P 0.00 0.00 0.00 0.99 -0.90 44 0 490 0
30JUL26 285.00 P 0.00 0.00 0.00 1.43 -1.21 44 0 192 0
30JUL26 290.00 P 2.42 2.45 2.42 2.02 -1.58 44 16 276 -14
30JUL26 295.00 P 0.00 0.00 0.00 2.76 -2.01 44 0 257 0
30JUL26 300.00 P 5.15 5.16 4.05 3.75 -2.36 44 37 534 +5
30JUL26 310.00 P 7.88 7.88 6.85 6.40 -3.25 44 8 352 +2
30JUL26 320.00 P 10.58 11.69 10.00 9.99 -4.31 44 45 452 -20
30JUL26 330.00 P 16.99 16.99 16.99 14.92 -5.21 45 1 688 -1
30JUL26 340.00 P 21.96 21.96 20.33 21.01 -5.67 45 1,518 1,077 -1,503
30JUL26 350.00 P 30.34 30.34 30.34 27.22 -7.24 44 1 404 0
30JUL26 360.00 P 39.43 39.43 38.69 36.02 -6.87 48 56 788 -10
30JUL26 370.00 P 0.00 0.00 0.00 44.73 -7.12 50 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 52.85 -8.47 47 0 675 0
30JUL26 390.00 P 0.00 0.00 0.00 63.62 -7.88 58 0 313 0
30JUL26 400.00 P 0.00 0.00 0.00 72.90 -7.87 59 0 417 0
30JUL26 410.00 P 0.00 0.00 0.00 83.64 -7.04 69 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 93.47 -7.21 73 0 453 0
30JUL26 430.00 P 0.00 0.00 0.00 102.51 -8.14 70 0 124 -106
30JUL26 440.00 P 0.00 0.00 0.00 112.42 -8.24 74 0 95 0
30JUL26 450.00 P 0.00 0.00 0.00 121.80 -8.86 71 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 133.75 -6.91 95 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 142.97 -7.69 93 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 153.55 -7.11 102 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 161.97 -8.70 89 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 171.77 -8.89 90 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 181.78 -8.88 93 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 193.02 -7.64 113 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 203.78 -6.88 124 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 211.79 -8.87 103 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 222.98 -7.67 123 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 232.66 -8.00 123 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 242.46 -8.20 123 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 253.26 -7.39 135 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 263.12 -7.53 137 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 273.26 -7.40 142 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 282.29 -8.36 133 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 291.78 -8.87 127 0 0 0
28AUG26 200.00 P 0.50 0.50 0.50 0.01 0.00 43 1 2 +1
28AUG26 205.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.09 -0.08 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.14 -0.12 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.22 -0.16 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.32 -0.22 41 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.47 -0.31 41 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.65 -0.44 41 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 0.90 -0.57 41 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 1.24 -0.73 41 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 1.67 -0.87 41 0 0 0
28AUG26 270.00 P 3.20 3.20 3.20 2.22 -1.08 42 2 95 -2
28AUG26 275.00 P 3.60 3.60 3.60 2.86 -1.30 42 2 220 -1
28AUG26 280.00 P 4.40 4.40 4.40 3.61 -1.57 42 2 162 0
28AUG26 285.00 P 5.31 5.31 5.31 4.56 -1.85 42 6 137 0
28AUG26 290.00 P 0.00 0.00 0.00 5.58 -2.16 42 0 222 0
28AUG26 295.00 P 0.00 0.00 0.00 6.90 -2.48 42 0 163 0
28AUG26 300.00 P 9.01 9.30 8.53 8.27 -2.81 42 5 471 +4
28AUG26 310.00 P 12.22 12.22 12.22 11.72 -3.28 42 1 478 0
28AUG26 320.00 P 17.43 17.43 17.43 15.97 -3.86 42 1 257 +1
28AUG26 330.00 P 21.00 21.00 20.43 21.02 -4.55 42 9 753 +1
28AUG26 340.00 P 29.17 29.17 29.17 26.87 -4.89 43 15 2,260 0
28AUG26 350.00 P 0.00 0.00 0.00 32.49 -5.17 41 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 40.79 -5.75 44 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 47.31 -7.44 41 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 57.17 -6.57 46 0 869 0
28AUG26 390.00 P 0.00 0.00 0.00 65.45 -7.42 46 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 74.39 -7.65 46 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 83.64 -7.59 47 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 93.47 -7.48 50 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 102.71 -7.98 50 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 112.86 -7.80 54 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 122.20 -8.46 53 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 133.75 -6.91 65 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 143.48 -7.18 66 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 153.55 -7.11 70 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 161.97 -8.70 62 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 172.73 -7.95 71 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 182.80 -7.88 74 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 193.02 -7.64 77 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 203.78 -6.88 84 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 211.79 -8.87 72 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 222.98 -7.69 84 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 233.27 -7.39 89 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 242.46 -8.20 85 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 253.26 -7.41 93 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 263.12 -7.55 94 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 273.26 -7.40 97 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 283.44 -7.21 100 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 293.27 -7.38 101 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.12 -0.08 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.18 -0.12 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.26 -0.15 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.36 -0.21 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.51 -0.26 41 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.67 -0.35 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.92 -0.43 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.18 -0.54 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.55 -0.66 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.95 -0.80 41 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 2.49 -0.95 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 3.06 -1.26 41 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 3.80 -1.47 41 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 4.56 -1.75 41 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 5.73 -1.79 41 0 89 0
29SEP26 280.00 P 7.81 7.81 7.81 6.77 -2.10 41 9 245 0
29SEP26 285.00 P 0.00 0.00 0.00 8.08 -2.26 41 0 63 0
29SEP26 290.00 P 0.00 0.00 0.00 9.43 -2.62 42 0 106 0
29SEP26 295.00 P 11.40 11.40 11.40 10.99 -2.78 42 9 146 0
29SEP26 300.00 P 13.60 13.60 13.60 12.69 -2.80 42 1 352 +1
29SEP26 310.00 P 17.84 17.84 17.04 16.59 -3.26 42 11 1,072 +9
29SEP26 320.00 P 0.00 0.00 0.00 21.09 -3.37 42 0 785 0
29SEP26 330.00 P 25.87 26.04 25.87 26.16 -3.24 42 10 901 0
29SEP26 340.00 P 0.00 0.00 0.00 31.93 -4.52 42 0 337 0
29SEP26 350.00 P 0.00 0.00 0.00 36.28 -8.33 39 0 483 0
29SEP26 360.00 P 0.00 0.00 0.00 45.48 -5.02 43 0 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 52.87 -5.44 44 0 1,072 0
29SEP26 380.00 P 62.00 62.00 62.00 60.75 -6.21 44 1 695 -1
29SEP26 390.00 P 0.00 0.00 0.00 65.87 -9.37 38 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 77.49 -6.68 45 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 85.71 -7.41 44 0 2,226 0
29SEP26 420.00 P 94.07 94.07 94.07 96.17 -6.09 49 1 1,829 0
29SEP26 430.00 P 103.40 103.40 103.40 105.79 -5.82 51 1 516 0
29SEP26 440.00 P 0.00 0.00 0.00 113.90 -9.34 48 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 122.20 -8.61 44 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 133.75 -6.91 52 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 143.48 -7.18 54 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 153.55 -7.13 57 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 161.97 -8.70 51 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 172.73 -7.95 57 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 182.80 -7.88 60 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 193.02 -7.64 63 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 203.78 -6.88 68 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 212.74 -7.92 66 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 222.98 -7.69 69 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 233.27 -7.39 72 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 243.04 -7.62 73 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 253.26 -7.41 76 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 263.12 -7.55 77 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 273.26 -7.41 79 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 283.44 -7.21 82 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 293.27 -7.38 83 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 302.42 -8.23 79 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 311.79 -8.86 76 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 323.01 -7.64 86 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 333.06 -7.59 88 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 343.02 -7.63 89 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 351.82 -8.85 82 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 363.06 -7.59 92 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 371.79 -8.86 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 4.59 -1.54 40 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 5.47 -1.71 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 6.48 -1.96 40 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 7.74 -2.06 40 0 15 0
29OCT26 280.00 P 9.93 9.93 9.93 9.10 -2.15 40 2 117 +2
29OCT26 285.00 P 0.00 0.00 0.00 10.46 -2.50 40 0 55 0
29OCT26 290.00 P 0.00 0.00 0.00 12.01 -2.61 40 0 13 0
29OCT26 295.00 P 13.89 13.89 13.89 13.72 -2.67 40 15 60 +15
29OCT26 300.00 P 0.00 0.00 0.00 15.45 -3.31 41 0 45 0
29OCT26 310.00 P 19.86 19.86 19.86 19.61 -3.76 41 15 107 +15
29OCT26 320.00 P 24.43 24.43 24.43 24.09 -3.42 41 15 265 +15
29OCT26 330.00 P 29.70 29.70 29.61 29.19 -3.91 41 19 260 +19
29OCT26 340.00 P 0.00 0.00 0.00 34.91 -4.15 41 0 52 0
29OCT26 350.00 P 0.00 0.00 0.00 41.11 -4.68 41 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 48.30 -4.87 42 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 54.99 -6.04 41 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 62.56 -6.25 41 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 70.70 -6.56 42 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 79.02 -6.74 42 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 87.69 -6.81 43 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 96.93 -6.52 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.86 -0.27 39 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 1.12 -0.28 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.38 -0.40 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.74 -0.43 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.13 -0.53 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 2.58 -0.64 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 3.13 -0.68 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 3.69 -0.89 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 4.42 -1.09 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 5.19 -1.27 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 6.00 -1.52 39 0 88 0
30DEC26 255.00 P 0.00 0.00 0.00 7.03 -1.56 39 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 8.07 -1.83 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 9.19 -2.09 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 10.53 -2.14 39 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 11.88 -2.49 39 0 105 0
30DEC26 280.00 P 0.00 0.00 0.00 13.73 -2.19 40 0 52 0
30DEC26 285.00 P 0.00 0.00 0.00 15.47 -2.12 40 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 17.10 -2.27 40 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 18.85 -2.43 40 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 20.70 -2.62 40 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 24.81 -4.29 40 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 29.54 -3.52 39 0 537 0
30DEC26 330.00 P 0.00 0.00 0.00 34.62 -5.54 39 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 40.33 -4.18 39 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 47.68 -5.33 41 0 2,437 0
30DEC26 360.00 P 0.00 0.00 0.00 53.16 -6.64 40 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 59.79 -7.66 40 0 2,922 0
30DEC26 380.00 P 0.00 0.00 0.00 67.29 -7.86 40 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 74.78 -6.07 40 0 2,312 0
30DEC26 400.00 P 0.00 0.00 0.00 84.39 -5.85 42 0 933 0
30DEC26 410.00 P 0.00 0.00 0.00 90.84 -6.68 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 99.44 -6.43 41 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 108.18 -6.43 41 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 119.24 -4.53 45 2 300 -2
30DEC26 450.00 P 0.00 0.00 0.00 126.12 -6.73 42 0 555 0
30DEC26 460.00 P 0.00 0.00 0.00 136.21 -5.84 44 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 144.61 -6.74 43 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 153.72 -7.33 43 2 37 -2
30DEC26 490.00 P 0.00 0.00 0.00 163.23 -7.47 43 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 172.80 -7.88 44 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 183.10 -7.58 46 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 193.15 -7.51 48 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 203.78 -6.88 51 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 212.75 -7.91 49 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 222.98 -7.69 52 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 233.27 -7.40 54 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 243.04 -7.62 54 0 0 0
30DEC26 580.00 P 254.00 255.00 254.00 253.26 -7.41 56 3 1 +1
30DEC26 590.00 P 0.00 0.00 0.00 263.12 -7.55 57 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 273.26 -7.41 59 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 283.44 -7.21 61 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 293.27 -7.38 61 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 302.73 -7.92 61 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 312.70 -7.95 62 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 323.01 -7.64 64 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 333.06 -7.61 65 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 343.02 -7.63 66 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 352.43 -8.24 65 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 363.06 -7.61 69 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 372.75 -7.90 69 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 2.21 -0.45 39 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 2.61 -0.61 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.15 -0.64 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 3.72 -0.72 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 4.29 -0.93 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 5.07 -0.94 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 5.86 -1.24 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 6.65 -1.53 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 7.68 -1.58 39 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 8.73 -1.68 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 9.79 -2.02 39 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 11.05 -2.17 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 12.41 -2.22 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 13.78 -2.54 39 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 15.68 -2.41 39 0 17 0
30MAR27 275.00 P 22.71 22.71 22.71 17.44 -1.93 39 15 30 +15
30MAR27 280.00 P 0.00 0.00 0.00 18.98 -2.06 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 20.61 -2.29 39 0 0 0
30MAR27 290.00 P 23.28 23.28 23.28 22.40 -2.42 39 1 37 +1
30MAR27 295.00 P 0.00 0.00 0.00 24.31 -2.37 39 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 26.25 -2.61 38 0 53 0
30MAR27 310.00 P 0.00 0.00 0.00 30.57 -4.33 38 0 157 0
30MAR27 320.00 P 37.27 37.27 35.24 36.60 -3.57 39 41 165 +30
30MAR27 330.00 P 0.00 0.00 0.00 40.46 -5.52 38 0 388 0
30MAR27 340.00 P 0.00 0.00 0.00 47.42 -2.49 39 0 98 0
30MAR27 350.00 P 0.00 0.00 0.00 51.72 -4.59 38 0 100 0
30MAR27 360.00 P 0.00 0.00 0.00 58.62 -4.41 38 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 65.38 -4.68 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 72.01 -5.35 38 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 79.33 -5.88 38 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 86.90 -6.08 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 94.74 -7.04 38 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 103.12 -6.10 39 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 111.40 -6.26 39 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 120.09 -6.16 39 2 23 +2
30MAR27 450.00 P 0.00 0.00 0.00 128.58 -6.43 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 137.80 -6.13 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 146.83 -6.12 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 156.09 -6.05 41 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 165.76 -5.76 42 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 175.12 -6.01 42 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 184.55 -6.27 43 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 193.80 -6.86 43 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 203.78 -6.88 44 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 212.75 -7.92 43 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 222.98 -7.69 44 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 233.27 -7.40 46 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 243.04 -7.62 47 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 253.26 -7.41 49 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 263.12 -7.55 49 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 273.26 -7.41 51 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 283.44 -7.21 52 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 293.27 -7.38 53 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 15.75 -1.86 38 0 3 0
29JUN27 265.00 P 0.00 0.00 0.00 17.34 -2.04 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 19.10 -2.05 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 20.87 -2.08 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 22.66 -2.36 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 24.60 -2.28 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 26.69 -2.19 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 28.92 -2.69 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 30.74 -3.33 38 0 2,045 0
29JUN27 310.00 P 0.00 0.00 0.00 34.97 -2.95 37 0 19 0
29JUN27 320.00 P 40.88 40.88 40.60 39.75 -3.20 37 8 27 -8
29JUN27 330.00 P 46.00 46.00 45.68 45.17 -3.27 37 4 133 0
29JUN27 340.00 P 50.36 50.36 50.36 50.75 -3.59 37 2 35 +2
29JUN27 350.00 P 56.15 56.15 56.15 58.30 -2.34 39 1 76 0
29JUN27 360.00 P 0.00 0.00 0.00 63.10 -3.93 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 69.77 -4.15 38 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 76.39 -5.03 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 83.85 -4.76 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 90.91 -5.55 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 98.53 -5.84 38 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 107.00 -7.48 38 0 2,101 0
29JUN27 430.00 P 0.00 0.00 0.00 114.39 -6.04 38 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 122.51 -6.25 38 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 131.08 -6.20 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 139.67 -6.29 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 148.58 -6.18 38 2 2 +2
29JUN27 480.00 P 0.00 0.00 0.00 157.19 -6.52 38 0 5 0
TOTAL PUT 2,477 65,151 -1,118
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$ 2.27
30JUL26 1.60 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.53 +0.06 65 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.43 +0.05 53 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.30 +0.05 55 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.15 +0.02 49 0 570 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 +0.02 50 0 827 0
30JUL26 2.40 C 0.07 0.07 0.07 0.07 +0.01 53 15 465 0
30JUL26 2.50 C 0.00 0.00 0.00 0.04 0.00 51 0 248 0
30JUL26 2.60 C 0.01 0.01 0.01 0.03 +0.01 56 10 25 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.70 +0.06 72 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.65 +0.07 67 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.61 +0.08 69 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.56 +0.05 64 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.51 +0.04 59 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.47 +0.04 59 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.43 +0.04 58 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.39 +0.04 57 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.35 +0.03 55 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.29 +0.04 57 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.23 +0.03 56 0 0 0
28AUG26 2.30 C 0.17 0.17 0.17 0.18 +0.02 55 80 80 +80
28AUG26 2.40 C 0.13 0.13 0.13 0.14 +0.02 55 2 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 +0.02 56 0 120 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 +0.01 55 0 200 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 0.00 53 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 54 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 0.00 53 0 51 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.72 +0.07 66 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.68 +0.04 66 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 +0.07 66 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.60 +0.07 65 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 +0.06 64 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.52 +0.06 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.49 +0.04 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.45 +0.04 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.41 +0.03 60 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.35 +0.03 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.29 +0.02 58 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 +0.01 57 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 +0.02 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 +0.01 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 +0.01 59 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 +0.01 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 58 0 135 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 56 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.00 C 0.02 0.02 0.02 0.01 0.00 62 60 894 +60
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.75 +0.04 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.71 +0.04 67 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.68 +0.05 69 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.64 +0.04 67 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.60 +0.04 66 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.56 +0.04 64 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.53 +0.04 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.50 +0.04 65 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.46 +0.04 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.41 +0.04 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.34 +0.03 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.30 +0.03 60 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.26 +0.02 60 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 +0.01 59 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.82 +0.05 72 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.78 +0.08 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.75 +0.08 71 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.71 +0.06 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 +0.04 69 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.65 +0.07 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.62 +0.06 68 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.58 +0.03 66 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.56 +0.05 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.50 +0.04 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.44 +0.02 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.40 +0.02 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 +0.02 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 +0.02 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 +0.01 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 +0.02 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 +0.01 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 +0.01 65 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 +0.01 65 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 +0.01 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 +0.01 64 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 0.00 64 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.01 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 63 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 63 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 63 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 62 0 118 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 57 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 54 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.90 +0.05 73 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.86 +0.04 71 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.83 +0.04 71 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.80 +0.04 70 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.77 +0.05 70 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.74 +0.05 69 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.71 +0.05 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.69 +0.05 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.66 +0.05 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.60 +0.04 66 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.56 +0.04 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.52 +0.03 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 +0.03 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 +0.01 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 +0.03 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 +0.03 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 +0.03 68 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 +0.02 68 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 +0.03 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 +0.03 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.03 68 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.02 68 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 +0.02 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.02 69 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 +0.02 68 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.02 69 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.01 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 +0.01 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 +0.01 68 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.01 68 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.01 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.01 68 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 +0.01 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 +0.01 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.01 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 +0.01 66 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 0.95 +0.04 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.91 +0.03 68 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.88 +0.03 68 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.85 +0.03 67 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.82 +0.03 67 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.80 +0.04 67 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.77 +0.03 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.74 +0.03 66 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.71 +0.02 65 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.67 +0.03 65 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.62 +0.03 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.58 +0.03 64 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.54 +0.02 63 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.51 +0.02 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 +0.02 64 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 +0.02 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 +0.01 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 +0.02 64 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.38 +0.02 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 +0.01 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 +0.01 64 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.01 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.01 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 +0.01 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 +0.01 64 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.01 65 0 103 0
TOTAL CALL 167 9,828 +140
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 -0.01 56 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 50 0
30JUL26 2.10 P 0.06 0.06 0.06 0.05 -0.02 54 75 166 +75
30JUL26 2.20 P 0.00 0.00 0.00 0.09 -0.02 56 0 102 0
30JUL26 2.30 P 0.00 0.00 0.00 0.14 -0.02 56 0 35 0
30JUL26 2.40 P 0.00 0.00 0.00 0.20 -0.04 55 0 167 0
30JUL26 2.50 P 0.00 0.00 0.00 0.28 -0.04 59 0 678 0
30JUL26 2.60 P 0.00 0.00 0.00 0.36 -0.05 58 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.45 -0.05 61 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.55 -0.05 70 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.64 -0.06 67 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.74 -0.06 74 0 63 0
30JUL26 3.10 P 0.00 0.00 0.00 0.84 -0.06 81 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.94 -0.06 87 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.44 -0.05 114 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.64 -0.05 124 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 -0.01 57 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.08 -0.02 59 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.12 -0.02 60 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.16 -0.03 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.21 -0.03 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.27 -0.03 58 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.33 -0.04 56 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.40 -0.05 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.49 -0.04 59 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.57 -0.05 57 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.66 -0.06 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.75 -0.06 58 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.85 -0.07 63 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.95 -0.06 67 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.04 -0.06 64 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.15 -0.07 76 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.24 -0.06 72 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.34 -0.08 75 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.44 -0.06 79 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.54 -0.06 82 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.64 -0.06 85 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.07 -0.01 61 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.10 -0.02 62 0 212 0
29SEP26 1.95 P 0.00 0.00 0.00 0.11 -0.02 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.17 -0.03 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.22 -0.03 61 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.28 -0.03 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 -0.03 63 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 -0.03 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.45 -0.05 56 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 -0.04 58 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.61 -0.04 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.69 -0.08 57 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 -0.05 59 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.87 -0.05 59 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 -0.05 59 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.05 -0.06 58 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.15 -0.07 62 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.25 -0.05 65 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.34 -0.08 62 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.44 -0.06 64 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.54 -0.06 67 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.64 -0.06 70 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.74 -0.09 72 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.84 -0.10 75 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.93 -0.11 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.23 -0.11 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.73 -0.06 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.98 -0.06 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.48 -0.06 0 0 1 -60
29SEP26 6.00 P 0.00 0.00 0.00 3.73 -0.06 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.98 -0.06 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.48 -0.06 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.98 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.48 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.10 -0.02 62 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.12 -0.01 63 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.14 -0.01 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.17 -0.02 62 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.22 -0.02 63 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.27 -0.02 63 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.32 -0.03 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.39 -0.03 64 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.45 -0.04 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 -0.04 60 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.57 -0.04 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 -0.04 60 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 -0.04 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.81 -0.05 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.90 -0.04 60 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.98 -0.05 58 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 -0.01 67 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 -0.01 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 -0.02 65 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 -0.02 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 -0.03 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 -0.02 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 -0.02 67 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 -0.03 67 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 -0.03 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.42 -0.03 67 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.49 -0.03 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.55 -0.04 68 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.62 -0.04 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.69 -0.01 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.74 -0.04 64 0 5,893 0
30DEC26 2.90 P 0.80 0.80 0.80 0.82 -0.04 65 1 1,754 -1
30DEC26 3.00 P 0.00 0.00 0.00 0.89 -0.08 64 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 -0.08 64 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 -0.05 63 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 -0.09 62 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 -0.09 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 -0.08 66 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 -0.09 64 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.50 -0.09 66 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.59 -0.09 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.68 -0.10 66 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.78 -0.09 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.88 -0.06 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.97 -0.10 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 -0.10 68 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.16 -0.05 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.26 -0.10 72 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.35 -0.11 69 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.45 -0.11 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.54 -0.12 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.64 -0.06 69 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 70 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 -0.01 70 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 -0.01 70 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 -0.01 70 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 -0.01 71 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.01 70 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 -0.02 70 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 -0.01 71 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 -0.02 70 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.42 -0.01 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 -0.01 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 -0.02 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 -0.02 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.67 -0.02 72 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 +0.02 72 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 -0.02 67 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.84 -0.02 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.91 -0.03 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.98 -0.02 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.06 -0.03 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.14 -0.03 66 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.20 -0.05 63 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 -0.04 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 -0.05 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 -0.05 63 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.54 -0.05 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.63 -0.05 63 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.71 -0.07 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.80 -0.07 62 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 -0.12 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.99 -0.13 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.08 -0.08 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.18 -0.13 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.28 -0.08 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.37 -0.09 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 -0.10 64 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.22 -0.01 67 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.24 -0.01 67 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.26 -0.02 67 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.28 -0.02 67 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.31 -0.02 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.33 -0.02 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 -0.03 66 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.38 -0.02 67 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.41 -0.02 68 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.46 -0.03 67 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 -0.03 67 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.58 -0.03 67 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.65 -0.02 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.71 -0.02 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.77 -0.03 67 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.83 -0.06 66 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 -0.01 69 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.98 -0.03 66 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.06 -0.02 67 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 -0.02 67 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.21 -0.03 66 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 -0.02 67 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.37 -0.02 67 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.44 -0.04 65 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.53 -0.03 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.61 -0.03 65 0 22 0
TOTAL PUT 76 28,414 +14
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$ 7.84
29SEP26 5.78 C 0.00 0.00 0.00 2.08 -0.45 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.81 -0.48 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.57 -0.45 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.35 -0.44 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.38 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.98 -0.35 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.80 -0.34 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.64 -0.30 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.49 -0.27 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.38 -0.22 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.29 -0.17 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.22 -0.12 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.17 -0.09 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.13 -0.07 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.08 +0.06 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.09 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.19 +0.11 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.28 +0.16 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.38 +0.20 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.50 +0.24 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.64 +0.27 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.78 +0.29 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.96 +0.34 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.14 +0.36 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.37 +0.41 35 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.58 +0.43 36 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.80 +0.41 37 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.03 +0.42 39 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.50 +0.44 43 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.96 +0.44 45 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.45 +0.45 50 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.92 +0.45 53 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.40 +0.46 57 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$ 7.84
30JUL26 6.00 C 0.00 0.00 0.00 1.85 -0.45 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.59 -0.46 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.34 -0.46 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.11 -0.44 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.88 -0.42 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.66 -0.40 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.47 -0.35 34 0 0 0
30JUL26 7.75 C 0.26 0.26 0.26 0.31 -0.29 33 15 17 +15
30JUL26 8.00 C 0.19 0.19 0.19 0.20 -0.23 34 4 4 +4
30JUL26 8.25 C 0.14 0.14 0.10 0.11 -0.14 33 24 83 +9
30JUL26 8.50 C 0.07 0.07 0.05 0.07 -0.09 35 63 78 +63
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.05 36 0 12 0
30JUL26 9.00 C 0.08 0.08 0.03 0.02 -0.02 36 17 44 +11
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 87 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.85 -0.45 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.61 -0.46 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.37 -0.44 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.16 -0.42 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.94 -0.41 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.75 -0.37 33 0 0 0
28AUG26 7.50 C 0.47 0.47 0.47 0.56 -0.35 31 15 15 +15
28AUG26 7.75 C 0.45 0.45 0.34 0.42 -0.30 32 45 45 +45
28AUG26 8.00 C 0.30 0.33 0.30 0.31 -0.24 33 62 77 +62
28AUG26 8.25 C 0.26 0.26 0.17 0.22 -0.19 33 45 60 +45
28AUG26 8.50 C 0.13 0.13 0.13 0.16 -0.14 34 15 39 +15
28AUG26 8.75 C 0.00 0.00 0.00 0.11 -0.10 34 0 107 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.08 34 0 126 0
28AUG26 9.25 C 0.04 0.04 0.04 0.05 -0.05 35 2 35 0
28AUG26 9.50 C 0.04 0.04 0.04 0.03 -0.04 34 4 113 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.03 35 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.86 -0.45 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 -0.45 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.36 -0.45 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 -0.45 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.44 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 -0.46 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 -0.45 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.41 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 -0.39 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.35 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 -0.32 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 -0.28 30 0 0 0
29SEP26 8.00 C 0.30 0.37 0.30 0.35 -0.23 31 23 23 +23
29SEP26 8.25 C 0.28 0.28 0.28 0.28 -0.17 32 15 16 +15
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.14 32 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.11 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.08 32 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.05 33 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 118 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.03 32 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.87 -0.44 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.62 -0.45 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.39 -0.43 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.18 -0.40 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.99 -0.36 31 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.81 -0.34 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.66 -0.29 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.53 -0.25 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.23 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.31 -0.21 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 -0.14 30 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 -0.10 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.15 -0.10 31 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 -0.08 30 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 -0.05 31 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.00 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 2.11 -0.45 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 -0.45 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 -0.43 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 -0.39 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.37 27 0 0 0
30DEC26 7.00 C 1.07 1.07 1.07 1.07 -0.30 30 1 1 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.88 -0.33 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 -0.29 29 30 30 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.25 29 30 30 +30
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.19 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.16 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.14 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 -0.12 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.10 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.09 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.08 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.06 30 0 35 0
30DEC26 10.00 C 0.13 0.13 0.13 0.11 -0.04 31 14 25 +14
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 32 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 13.50 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 0.01 0.00 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.92 -0.40 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.66 -0.42 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.47 -0.40 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 -0.37 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.17 -0.31 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 -0.32 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 -0.33 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.31 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 -0.28 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 -0.20 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 -0.23 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.17 28 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.15 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 -0.14 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.12 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.12 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.10 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.08 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 6.00 C 2.07 2.07 2.07 1.99 -0.36 28 4 4 +4
29JUN27 6.25 C 0.00 0.00 0.00 1.79 -0.36 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.63 -0.34 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.47 -0.32 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.33 -0.30 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.19 -0.29 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.07 -0.26 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.95 -0.25 29 0 0 0
29JUN27 8.00 C 0.80 0.80 0.80 0.85 -0.23 29 2 2 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.76 -0.21 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.67 -0.20 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.59 -0.18 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.53 -0.16 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.46 -0.15 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 -0.13 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.36 -0.12 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.32 -0.10 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.24 -0.09 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.15 -0.06 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
TOTAL CALL 430 2,244 +403
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30JUL26 7.25 P 0.09 0.10 0.09 0.06 +0.05 34 21 21 +21
30JUL26 7.50 P 0.17 0.18 0.13 0.12 +0.10 34 30 24 +20
30JUL26 7.75 P 0.20 0.29 0.20 0.22 +0.17 35 80 107 +78
30JUL26 8.00 P 0.39 0.41 0.34 0.36 +0.25 36 46 91 -33
30JUL26 8.25 P 0.44 0.63 0.44 0.53 +0.32 36 25 70 -25
30JUL26 8.50 P 0.78 0.78 0.78 0.73 +0.38 37 10 105 -10
30JUL26 8.75 P 0.00 0.00 0.00 0.96 +0.43 41 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 +0.46 45 0 92 0
30JUL26 9.25 P 0.00 0.00 0.00 1.44 +0.47 49 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.68 +0.43 51 0 17 -15
30JUL26 9.75 P 0.00 0.00 0.00 1.93 +0.43 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.18 +0.43 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.68 +0.43 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.18 +0.43 79 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.68 +0.43 87 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.18 +0.43 95 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.68 +0.43 102 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.18 +0.43 109 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.68 +0.43 116 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.18 +0.43 122 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.68 +0.43 128 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.18 +0.43 134 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.69 +0.44 146 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 +0.05 35 0 0 0
28AUG26 7.00 P 0.12 0.16 0.12 0.13 +0.08 34 8 8 +8
28AUG26 7.25 P 0.22 0.22 0.22 0.20 +0.11 34 1 16 +1
28AUG26 7.50 P 0.28 0.36 0.28 0.29 +0.15 33 107 130 +78
28AUG26 7.75 P 0.38 0.49 0.35 0.44 +0.22 35 192 196 +151
28AUG26 8.00 P 0.51 0.63 0.51 0.59 +0.27 35 26 81 +26
28AUG26 8.25 P 0.70 0.77 0.70 0.77 +0.31 36 27 95 +17
28AUG26 8.50 P 0.00 0.00 0.00 0.96 +0.35 36 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.17 +0.38 37 0 30 0
28AUG26 9.00 P 1.44 1.44 1.44 1.39 +0.41 37 20 54 -20
28AUG26 9.25 P 0.00 0.00 0.00 1.62 +0.39 38 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.86 +0.41 40 0 10 0
28AUG26 9.75 P 2.21 2.21 2.19 2.10 +0.41 42 2 0 -2
28AUG26 10.00 P 0.00 0.00 0.00 2.35 +0.44 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.84 +0.46 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.34 +0.45 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.83 +0.45 58 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.33 +0.42 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.82 +0.41 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.32 +0.44 70 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.82 +0.42 75 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.32 +0.42 80 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.81 +0.44 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.03 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.05 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.07 32 0 1 0
29SEP26 7.00 P 0.17 0.17 0.17 0.19 +0.11 32 1 1 +1
29SEP26 7.25 P 0.28 0.28 0.28 0.27 +0.15 32 12 20 +9
29SEP26 7.50 P 0.38 0.41 0.38 0.38 +0.19 32 604 600 +599
29SEP26 7.75 P 0.50 0.50 0.50 0.50 +0.22 32 4 21 +4
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.28 33 0 45 0
29SEP26 8.25 P 0.78 0.78 0.69 0.81 +0.30 32 4 44 +4
29SEP26 8.50 P 0.00 0.00 0.00 1.00 +0.32 32 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 +0.39 35 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 +0.42 35 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.39 35 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 +0.42 38 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.43 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.38 +0.43 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 +0.43 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 +0.43 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.85 +0.43 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 +0.43 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.84 +0.43 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.34 +0.43 63 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.84 +0.44 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.34 +0.44 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.83 +0.43 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.33 +0.43 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.83 +0.44 78 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 +0.06 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.16 +0.08 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.23 +0.11 31 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.32 +0.16 31 0 0 0
29OCT26 7.50 P 0.42 0.42 0.42 0.43 +0.19 31 3 3 +3
29OCT26 7.75 P 0.54 0.54 0.54 0.56 +0.24 31 4 4 +4
29OCT26 8.00 P 0.00 0.00 0.00 0.71 +0.27 31 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.86 +0.27 31 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 1.03 +0.29 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.26 +0.37 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.48 +0.41 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.70 +0.40 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.93 +0.41 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.15 +0.41 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.38 +0.41 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.87 +0.42 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.36 +0.43 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.85 +0.43 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.35 +0.43 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.03 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.06 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.08 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.11 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.13 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.17 30 0 40 0
30DEC26 7.50 P 0.49 0.53 0.49 0.52 +0.21 30 48 48 +48
30DEC26 7.75 P 0.64 0.64 0.64 0.64 +0.23 30 35 35 +35
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.27 30 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.31 30 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.30 30 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 +0.36 32 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 +0.39 32 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.38 33 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 +0.37 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 +0.36 31 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 +0.37 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.87 +0.40 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.36 +0.42 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.85 +0.42 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 +0.43 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.84 +0.43 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.34 +0.43 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.84 +0.44 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.34 +0.44 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.83 +0.43 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.33 +0.43 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.83 +0.43 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.07 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.10 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.13 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.15 29 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.18 29 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.21 29 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 +0.24 29 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 +0.26 28 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 +0.30 29 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.33 30 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 +0.33 30 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 +0.35 30 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 +0.35 30 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 +0.34 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 +0.39 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 +0.38 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.36 +0.40 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 +0.41 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 +0.42 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.84 +0.43 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.34 +0.43 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.84 +0.44 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.34 +0.44 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.83 +0.43 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.33 +0.43 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.83 +0.43 51 0 0 0
29JUN27 6.00 P 0.22 0.22 0.22 0.22 +0.08 31 1 3 +1
29JUN27 6.25 P 0.30 0.30 0.30 0.28 +0.09 31 1 1 +1
29JUN27 6.50 P 0.00 0.00 0.00 0.36 +0.11 31 0 0 0
29JUN27 6.75 P 0.35 0.35 0.35 0.44 +0.12 31 10 10 +10
29JUN27 7.00 P 0.53 0.55 0.50 0.54 +0.14 31 3 3 +3
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.16 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.78 +0.19 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.91 +0.21 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 +0.23 32 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 +0.24 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 +0.27 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.55 +0.28 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.74 +0.31 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 +0.32 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.14 +0.34 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.34 +0.35 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.56 +0.37 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 +0.39 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 +0.41 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.96 +0.43 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.45 +0.44 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.95 +0.45 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.43 +0.42 45 0 0 0
TOTAL PUT 1,325 3,061 +1,017
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$ 19.09
30JUL26 13.50 C 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.12 -0.02 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.62 -0.02 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.12 -0.02 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.62 -0.02 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.12 -0.03 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.64 -0.02 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.16 -0.03 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.71 -0.03 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.31 -0.02 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.95 -0.03 31 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 0.68 +0.01 33 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.45 0.00 32 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.28 0.00 32 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.65 -0.02 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.15 -0.02 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.65 -0.02 25 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.16 -0.02 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.67 -0.02 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.19 -0.03 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.73 -0.03 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.29 -0.03 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.89 -0.02 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.52 -0.02 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 1.22 -0.01 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.94 -0.01 30 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.52 -0.02 30 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 30 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 39 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.65 -0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.15 -0.02 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.66 -0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.17 -0.02 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.69 -0.03 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.23 -0.03 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.79 -0.03 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.38 -0.03 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 -0.03 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.65 -0.04 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.37 -0.01 30 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 0.00 29 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 30 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 34 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 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 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 5.65 -0.02 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.15 -0.03 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.67 -0.02 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.19 -0.02 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.72 -0.02 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.27 -0.03 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.85 -0.03 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.46 -0.03 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.10 -0.03 28 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.77 -0.03 28 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.51 -0.01 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.25 0.00 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.02 -0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.11 -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 0.03 -0.01 28 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 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.66 -0.03 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.19 -0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.72 -0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.28 -0.02 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.85 -0.02 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.45 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 -0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.71 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.38 -0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.08 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.81 -0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 -0.02 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 -0.03 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 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 5.79 -0.02 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.35 -0.02 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.93 -0.02 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.52 -0.02 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.12 -0.03 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.75 -0.03 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.40 -0.03 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.07 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 -0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.47 -0.03 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.21 -0.03 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.96 -0.03 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.74 -0.03 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 -0.02 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 -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 29 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 5.97 -0.03 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.55 -0.03 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.15 -0.03 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.76 -0.03 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.39 -0.03 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.03 -0.04 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.71 -0.03 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.39 -0.03 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.09 -0.03 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.81 -0.03 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.56 -0.03 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.31 -0.03 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.10 -0.03 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.88 -0.03 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.52 -0.03 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.23 -0.02 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -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 0 725 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 0.04 0.04 0.02 0.00 33 1 1 +1
30JUL26 17.00 P 0.05 0.08 0.05 0.05 0.00 33 30 36 +18
30JUL26 17.50 P 0.08 0.08 0.08 0.10 0.00 32 2 21 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.32 -0.03 31 0 4 0
30JUL26 19.00 P 0.61 0.61 0.61 0.52 -0.04 30 15 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.15 0.00 32 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.97 +0.01 31 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.92 +0.02 33 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.91 +0.02 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.91 +0.02 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.91 +0.02 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.91 +0.02 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.91 +0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.91 +0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.91 +0.02 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.91 +0.02 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.91 +0.02 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.91 +0.02 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.91 +0.02 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.91 +0.02 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.91 +0.02 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.91 +0.02 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.91 +0.02 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 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 0.00 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 0.00 30 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 0.00 30 0 45 0
28AUG26 18.00 P 0.45 0.45 0.45 0.42 -0.02 29 1 1 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.83 -0.02 28 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.11 -0.01 28 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.48 +0.01 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.25 +0.01 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.12 +0.01 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.06 +0.02 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.03 +0.02 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.02 +0.02 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.01 +0.02 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.01 +0.02 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.00 +0.02 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.00 +0.02 37 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.99 +0.02 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.99 +0.02 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.99 +0.03 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.98 +0.02 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.97 +0.02 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.97 +0.02 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.97 +0.03 63 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.96 +0.02 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.96 +0.03 64 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 0.02 -0.01 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 -0.03 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.33 -0.02 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.64 -0.02 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.39 -0.01 29 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.23 +0.01 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.12 +0.01 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.07 +0.02 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.04 +0.02 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.02 +0.02 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 +0.02 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.00 +0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.00 +0.02 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.99 +0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.99 +0.02 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.99 +0.03 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.98 +0.02 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.97 +0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.97 +0.02 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.97 +0.03 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.96 +0.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.96 +0.03 54 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 0.00 29 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 0.00 29 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.41 0.00 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.72 -0.01 28 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.44 -0.02 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.74 -0.03 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.49 +0.01 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.29 +0.01 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.17 +0.01 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.09 +0.01 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.05 +0.02 28 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.03 +0.02 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.01 +0.02 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.00 +0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.01 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.18 -0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 -0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 0.00 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 -0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 0.00 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.45 0.00 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.29 +0.01 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.18 +0.02 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.10 +0.01 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.06 +0.02 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.03 +0.02 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.01 +0.02 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.00 +0.02 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.99 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.99 +0.02 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.99 +0.03 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.98 +0.02 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.98 +0.02 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.97 +0.02 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.97 +0.02 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.97 +0.03 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.96 +0.02 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.96 +0.03 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.46 -0.01 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.71 -0.01 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.99 -0.01 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 0.00 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 0.00 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.67 0.00 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.46 +0.01 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.30 0.00 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.20 +0.01 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.12 +0.01 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.07 +0.02 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.03 +0.01 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.01 +0.01 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.00 +0.02 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.99 +0.02 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.99 +0.03 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.98 +0.02 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.98 +0.02 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.97 +0.02 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.97 +0.02 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.97 +0.03 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.96 +0.02 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.96 +0.03 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.04 -0.01 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.45 -0.01 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 -0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.94 -0.01 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 -0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.51 0.00 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 0.00 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 0.00 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.62 0.00 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.44 +0.01 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.29 0.00 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.19 0.00 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.12 +0.01 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.07 +0.02 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.04 +0.02 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.01 +0.02 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.00 +0.02 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.99 +0.02 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.98 +0.02 29 0 0 0
TOTAL PUT 49 435 +22
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$ 3.42
30JUL26 2.30 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.63 0.00 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.34 -0.03 33 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
30JUL26 3.30 C 0.18 0.18 0.18 0.19 -0.03 35 49 189 +49
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.02 34 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 300 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.02 37 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.01 41 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 42 0 102 0
30JUL26 4.00 C 0.01 0.01 0.01 0.01 0.00 41 61 141 +61
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 0.00 39 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 -0.01 38 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 -0.01 38 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 0.00 39 0 61 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 0.00 38 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 0.00 40 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 40 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 40 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 -0.01 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 12 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.01 36 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.01 36 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 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 41 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 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 57 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 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.13 -0.01 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.02 23 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 34 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 34 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 32 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 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 48 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.03 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 0.00 32 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 0.00 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 0.00 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 37 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 1.14 -0.01 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.05 -0.01 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 0.00 32 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 110 2,465 +110
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 42 0 42 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 0.00 41 0 49 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 0.00 40 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 -0.01 39 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.24 -0.01 39 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 0.00 40 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 0.00 44 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 0.00 45 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.60 +0.01 51 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.70 +0.01 57 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.80 +0.01 62 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 +0.03 74 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 +0.03 79 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 +0.03 84 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.03 89 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.03 93 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.41 +0.03 98 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 40 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 +0.01 41 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
28AUG26 3.10 P 0.11 0.11 0.11 0.10 +0.01 40 40 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.14 0.00 40 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 0.00 41 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.25 0.00 42 0 96 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 0.00 41 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 +0.02 43 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.54 +0.02 43 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.63 +0.02 45 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 +0.02 46 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.82 +0.03 50 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.91 +0.03 51 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.01 +0.02 54 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.11 +0.02 58 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.20 +0.01 57 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.31 +0.03 64 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.41 +0.03 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.50 +0.02 66 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.60 +0.02 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.70 +0.02 72 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.95 +0.02 79 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.17 +0.01 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.42 +0.01 64 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.66 +0.01 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 0.01 -0.01 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 -0.01 37 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 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 0.00 37 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 0.00 37 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 0.00 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.01 38 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 +0.02 40 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 +0.01 38 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 +0.02 40 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 +0.02 42 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 +0.01 43 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 0.00 43 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 +0.01 46 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 +0.02 49 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 +0.03 52 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.31 +0.03 51 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 +0.03 54 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 +0.02 53 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 +0.03 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.71 +0.03 61 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.02 63 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.17 +0.01 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 +0.01 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 +0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 +0.01 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 +0.01 64 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.41 +0.01 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.66 +0.01 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.91 +0.01 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 0.00 35 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.01 36 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 0.00 35 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.24 +0.01 35 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 +0.02 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 +0.01 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.03 +0.02 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 +0.02 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 +0.03 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.31 +0.02 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 +0.01 35 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 0.00 33 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.02 32 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.02 35 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 +0.03 36 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 +0.02 32 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 +0.02 35 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.02 36 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 +0.03 38 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 +0.02 38 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 +0.03 40 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 +0.03 42 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 +0.03 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.03 45 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 +0.01 36 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 +0.01 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 +0.01 44 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 32 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 0.08 +0.01 33 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 +0.02 32 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 +0.03 33 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.03 33 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.02 33 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.02 33 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.02 33 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.03 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 +0.02 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 +0.02 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.03 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.02 34 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.03 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.03 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.03 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 +0.02 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.17 +0.01 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 +0.01 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.67 +0.02 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 +0.01 0 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 0.00 31 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 0.00 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 +0.02 31 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 +0.01 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 +0.01 32 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 +0.01 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.41 +0.01 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 +0.02 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.61 +0.02 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.71 +0.03 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.95 +0.02 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.17 +0.01 30 0 0 0
TOTAL PUT 40 3,767 0
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$ 146.40
10JUL26 122.50 C 0.00 0.00 0.00 23.92 -3.91 61 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 21.42 -3.91 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 18.92 -3.91 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 16.43 -3.91 61 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 13.95 -3.91 60 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 11.52 -3.89 61 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 9.17 -3.84 61 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 6.98 -3.73 61 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 4.89 -3.66 57 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 3.31 -3.47 58 0 0 0
10JUL26 147.50 C 2.20 2.21 2.15 2.10 -2.82 59 7 12 +5
10JUL26 150.00 C 1.23 1.23 1.23 1.23 -2.26 60 15 15 +15
10JUL26 152.50 C 0.00 0.00 0.00 0.67 -1.74 60 0 0 0
10JUL26 155.00 C 0.00 0.00 0.00 0.36 -1.22 62 0 18 0
10JUL26 157.50 C 0.00 0.00 0.00 0.16 -0.82 61 0 31 0
10JUL26 160.00 C 0.00 0.00 0.00 0.07 -0.50 61 0 34 0
10JUL26 162.50 C 0.40 0.40 0.40 0.03 -0.29 62 14 32 +14
10JUL26 165.00 C 0.06 0.06 0.06 0.01 -0.16 61 2 1 -1
10JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.08 68 0 16 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 25 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 45 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 19.19 - 51 0 0 -
17JUL26 130.00 C 0.00 0.00 0.00 16.84 - 51 0 0 -
17JUL26 132.50 C 0.00 0.00 0.00 14.58 -3.73 51 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 12.43 -3.62 51 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 10.43 -3.47 51 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 8.59 -3.28 51 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 6.74 -3.26 49 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 5.34 -2.70 49 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 4.15 -2.69 50 0 0 0
17JUL26 150.00 C 3.21 3.21 3.21 3.15 -2.39 50 15 15 +15
17JUL26 152.50 C 0.00 0.00 0.00 2.35 -1.96 50 0 0 0
17JUL26 155.00 C 2.53 2.53 1.87 1.77 -1.59 51 50 3 -12
17JUL26 157.50 C 1.92 1.92 1.53 1.29 -1.33 52 30 0 0
17JUL26 160.00 C 0.00 0.00 0.00 0.90 -1.06 52 0 1 0
17JUL26 162.50 C 0.00 0.00 0.00 0.62 -0.83 52 0 0 0
17JUL26 165.00 C 0.54 0.65 0.46 0.41 -0.64 51 107 122 +107
17JUL26 167.50 C 0.35 0.35 0.35 0.27 -0.48 51 15 15 +15
17JUL26 170.00 C 0.26 0.26 0.26 0.17 -0.35 51 15 30 +15
17JUL26 172.50 C 0.00 0.00 0.00 0.11 -0.24 51 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.07 -0.17 52 0 1 0
17JUL26 177.50 C 0.00 0.00 0.00 0.04 -0.12 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.07 -3.90 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 51.57 -3.91 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 49.08 -3.90 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.58 -3.91 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 44.09 -3.91 49 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 41.60 -3.91 49 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.12 -3.90 49 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.65 -3.89 50 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 34.19 -3.89 50 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 31.76 -3.86 50 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 29.35 -4.84 50 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 26.98 -3.88 50 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.66 -3.37 50 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 22.28 -4.61 48 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 20.22 -3.63 50 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 18.13 -3.53 50 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 16.14 -3.42 50 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 14.26 -3.29 50 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 12.51 -3.13 50 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 10.89 -2.96 50 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 9.12 -3.07 48 0 18 0
30JUL26 145.00 C 8.40 8.40 8.40 7.81 -2.84 48 15 52 +5
30JUL26 147.50 C 8.22 8.45 7.47 6.64 -2.70 49 75 111 +21
30JUL26 150.00 C 6.35 6.35 5.75 5.60 -2.34 49 35 77 +4
30JUL26 152.50 C 5.37 5.37 5.37 4.71 -2.14 49 15 92 0
30JUL26 155.00 C 5.95 5.95 5.41 4.00 -1.88 50 17 95 +15
30JUL26 157.50 C 3.83 3.83 3.83 3.38 -1.64 51 17 32 0
30JUL26 160.00 C 2.82 2.82 2.82 2.78 -1.43 51 1 146 0
30JUL26 162.50 C 0.00 0.00 0.00 2.25 -1.25 51 0 15 0
30JUL26 165.00 C 2.35 2.35 2.31 1.81 -1.09 51 30 196 0
30JUL26 167.50 C 0.00 0.00 0.00 1.45 -0.93 51 0 195 0
30JUL26 170.00 C 0.00 0.00 0.00 1.15 -0.79 50 0 136 0
30JUL26 172.50 C 0.00 0.00 0.00 0.90 -0.67 50 0 6 0
30JUL26 175.00 C 0.00 0.00 0.00 0.71 -0.56 50 0 25 0
30JUL26 177.50 C 0.00 0.00 0.00 0.55 -0.46 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 51.87 -3.88 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.41 -3.88 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 46.97 -3.87 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 44.56 -3.85 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.16 -3.83 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.80 -3.80 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.47 -3.77 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.18 -3.73 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 32.18 -4.44 37 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 30.31 -4.07 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.92 -4.27 42 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 26.57 -3.31 49 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 24.59 -3.40 49 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 22.69 -3.30 49 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 20.87 -3.20 49 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 19.13 -3.10 49 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 17.49 -2.98 49 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 15.94 -2.86 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 14.48 -2.73 49 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 12.72 -2.99 48 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 11.49 -2.82 48 0 16 0
28AUG26 147.50 C 12.03 12.26 12.03 10.36 -2.65 48 30 45 +15
28AUG26 150.00 C 10.06 10.06 10.06 9.32 -2.50 48 4 97 -4
28AUG26 152.50 C 0.00 0.00 0.00 8.39 -2.33 49 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 7.54 -2.17 49 0 37 0
28AUG26 157.50 C 0.00 0.00 0.00 6.79 -2.03 49 0 24 0
28AUG26 160.00 C 0.00 0.00 0.00 6.12 -1.81 50 0 37 0
28AUG26 162.50 C 0.00 0.00 0.00 5.50 -1.59 50 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 4.87 -1.45 50 0 48 0
28AUG26 167.50 C 0.00 0.00 0.00 4.29 -1.33 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 3.77 -1.22 50 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 3.31 -1.11 50 0 10 0
28AUG26 175.00 C 0.00 0.00 0.00 2.89 -1.01 50 0 2 0
28AUG26 177.50 C 2.95 2.95 2.95 2.52 -0.92 50 1 16 +1
29SEP26 80.00 C 0.00 0.00 0.00 66.82 -3.90 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.34 -3.91 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.88 -3.89 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.42 -3.89 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.97 -3.88 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 54.53 -3.88 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.12 -3.86 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 49.73 -3.84 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.36 -3.82 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 45.03 -3.78 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.73 -3.75 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 40.48 -3.71 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 38.26 -3.67 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.11 -3.61 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 32.98 -5.61 39 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 31.95 -3.50 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 29.99 -3.41 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 28.07 -3.35 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 25.60 -3.87 44 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 24.34 -3.31 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 22.79 -3.04 47 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 21.15 -3.00 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 19.64 -2.86 48 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 18.18 -2.74 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 16.76 -2.70 47 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 15.04 -2.97 46 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 13.89 -2.78 46 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 12.79 -2.77 46 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 11.68 -2.63 46 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 10.67 -2.55 46 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 9.94 -2.30 47 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 9.14 -2.09 47 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 8.42 -1.94 48 0 45 0
29SEP26 162.50 C 7.52 8.00 7.52 7.74 -1.85 48 17 32 +17
29SEP26 165.00 C 0.00 0.00 0.00 7.10 -1.63 48 0 56 0
29SEP26 167.50 C 0.00 0.00 0.00 6.45 -1.57 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 5.72 -1.59 47 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 5.19 -1.23 48 0 20 0
29SEP26 175.00 C 0.00 0.00 0.00 4.65 -1.23 48 0 26 0
29SEP26 177.50 C 0.00 0.00 0.00 4.23 -1.12 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 25.67 - 45 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 24.13 -3.48 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.84 -3.15 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.40 -2.98 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 19.96 -2.98 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 18.63 -2.87 46 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 17.38 -2.71 46 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 15.93 -2.92 45 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 14.85 -2.65 46 0 0 0
29OCT26 150.00 C 15.63 15.63 15.63 13.83 -2.56 46 15 15 +15
29OCT26 152.50 C 0.00 0.00 0.00 12.88 -2.45 46 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 11.99 -2.33 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 11.18 -2.34 46 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 10.41 -2.22 47 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 9.66 -1.98 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 9.00 -1.87 47 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 8.05 -2.08 46 0 45 0
29OCT26 170.00 C 0.00 0.00 0.00 7.37 -1.78 46 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 6.80 -1.67 46 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 6.27 -1.52 46 0 71 0
29OCT26 177.50 C 0.00 0.00 0.00 5.75 -1.47 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.50 -3.82 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.13 -3.82 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.81 -3.78 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.48 -3.78 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.22 -3.71 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.96 -3.71 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.76 -3.65 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.59 -3.61 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.44 -3.59 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.37 -3.50 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 45.31 -3.49 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.33 -3.41 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.39 -3.34 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 39.46 -3.33 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.66 -3.20 46 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 35.88 -3.13 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.11 -3.13 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 32.47 -2.99 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 30.87 -2.90 46 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 29.27 -2.89 46 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 27.79 -2.77 46 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 26.37 -2.63 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 24.96 -2.63 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.32 -2.85 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 22.38 -2.38 46 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 21.02 -2.47 45 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 19.70 -2.58 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 18.67 -2.39 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 17.77 -2.08 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 16.66 -2.16 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 15.78 -2.02 46 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 14.89 -1.89 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 13.93 -2.19 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 13.16 -2.16 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 12.44 -2.06 46 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 11.74 -1.92 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 11.00 -1.80 46 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 10.64 -1.46 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 9.57 -1.84 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 9.04 -1.37 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 68.58 -3.79 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.35 -3.75 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.11 -3.75 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.94 -3.68 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.80 -3.66 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.66 -3.66 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.62 -3.56 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.58 -3.56 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.57 -3.53 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 49.66 -3.42 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.76 -3.41 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.86 -3.41 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.11 -3.26 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.36 -3.24 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.62 -3.23 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.97 -3.13 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.40 -3.01 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.83 -3.01 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.83 -3.44 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.36 -3.34 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.95 -3.28 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.59 -3.26 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 28.28 -3.18 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 27.03 -3.05 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 25.83 -2.95 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 24.69 -2.90 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 23.58 -2.82 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 22.54 -2.68 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 21.54 -2.49 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 20.89 -2.19 44 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 20.04 -2.00 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 18.86 -2.18 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.04 -2.01 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 17.23 -1.87 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 16.42 -1.87 44 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 16.05 -1.43 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 14.80 -1.87 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 14.14 -1.71 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 13.91 -1.15 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 12.86 -1.56 44 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 57.70 -3.57 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.83 -3.52 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.95 -3.53 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.09 -3.52 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 50.38 -3.36 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.66 -3.37 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.95 -3.37 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.28 -3.32 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.74 -3.17 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.20 -3.18 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.66 -3.18 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 39.14 -3.16 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.79 -2.97 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 36.44 -2.94 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 35.09 -2.94 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 33.74 -2.94 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 32.49 -2.84 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 31.33 -2.69 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.92 -2.94 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 28.73 -2.97 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 27.73 -2.86 44 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 26.73 -2.75 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.74 -2.68 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 24.65 -2.84 44 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 23.85 -2.65 44 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 22.85 -2.70 44 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.12 -2.52 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 21.19 -2.57 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 20.52 -2.31 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.77 -2.35 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 18.86 -2.34 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 18.07 -2.38 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 17.33 -2.05 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 16.71 -1.88 44 0 0 0
TOTAL CALL 542 11,168 +262
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 1 0
10JUL26 135.00 P 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.25 +0.07 61 0 0 0
10JUL26 140.00 P 0.69 0.69 0.69 0.57 +0.18 62 20 42 +20
10JUL26 142.50 P 0.00 0.00 0.00 1.14 +0.40 62 0 19 0
10JUL26 145.00 P 0.00 0.00 0.00 2.05 +0.78 62 0 0 0
10JUL26 147.50 P 2.18 3.29 2.18 3.34 +1.30 63 2 24 0
10JUL26 150.00 P 0.00 0.00 0.00 5.00 +1.86 65 0 2 0
10JUL26 152.50 P 4.15 4.15 4.15 6.77 +2.28 61 3 2 -1
10JUL26 155.00 P 0.00 0.00 0.00 8.93 +2.72 61 0 18 0
10JUL26 157.50 P 0.00 0.00 0.00 11.24 +3.14 61 0 2 0
10JUL26 160.00 P 0.00 0.00 0.00 13.65 +3.42 61 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 16.11 +3.63 59 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 18.60 +3.76 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 21.10 +3.84 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 23.60 +3.88 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 26.10 +3.90 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 28.60 +3.90 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 31.10 +3.90 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.20 - 51 0 0 -
17JUL26 130.00 P 0.00 0.00 0.00 0.36 - 52 0 0 -
17JUL26 132.50 P 0.76 0.80 0.76 0.60 +0.19 52 16 30 +15
17JUL26 135.00 P 1.01 1.01 1.01 0.96 +0.31 52 30 31 +30
17JUL26 137.50 P 1.53 1.58 1.53 1.47 +0.46 52 6 21 +5
17JUL26 140.00 P 0.00 0.00 0.00 2.16 +0.71 52 0 30 0
17JUL26 142.50 P 0.00 0.00 0.00 3.04 +0.98 52 0 18 0
17JUL26 145.00 P 4.06 4.50 4.06 4.13 +1.30 52 20 15 0
17JUL26 147.50 P 0.00 0.00 0.00 5.44 +1.65 53 0 5 0
17JUL26 150.00 P 0.00 0.00 0.00 6.96 +2.05 53 0 16 0
17JUL26 152.50 P 0.00 0.00 0.00 8.43 +2.03 51 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 10.27 +2.37 51 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 12.27 +2.63 51 0 15 0
17JUL26 160.00 P 0.00 0.00 0.00 14.39 +2.89 51 0 16 0
17JUL26 162.50 P 0.00 0.00 0.00 16.61 +3.11 51 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 18.92 +3.30 51 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 21.29 +3.47 51 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 24.29 +4.18 71 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 26.93 +4.47 80 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 29.47 +4.61 86 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 32.04 +4.75 92 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.10 +0.03 51 0 16 0
30JUL26 115.00 P 0.32 0.33 0.32 0.15 +0.04 50 22 36 +5
30JUL26 117.50 P 0.38 0.38 0.38 0.24 +0.06 50 6 49 +6
30JUL26 120.00 P 0.47 0.47 0.47 0.37 +0.10 50 30 76 0
30JUL26 122.50 P 0.64 0.64 0.64 0.56 +0.16 51 15 82 +15
30JUL26 125.00 P 0.00 0.00 0.00 0.81 +0.22 50 0 93 0
30JUL26 127.50 P 1.15 1.15 1.12 1.13 +0.29 50 7 37 +1
30JUL26 130.00 P 1.59 1.59 1.36 1.55 +0.39 51 2 49 -1
30JUL26 132.50 P 0.00 0.00 0.00 2.04 +0.53 50 0 104 0
30JUL26 135.00 P 0.00 0.00 0.00 2.68 +0.69 50 0 56 0
30JUL26 137.50 P 3.49 3.49 3.45 3.46 +0.90 51 30 78 -12
30JUL26 140.00 P 3.50 4.35 3.50 4.38 +1.12 51 24 64 +11
30JUL26 142.50 P 4.37 4.37 4.37 5.41 +1.33 51 15 50 +15
30JUL26 145.00 P 0.00 0.00 0.00 6.62 +1.59 51 0 173 0
30JUL26 147.50 P 6.72 8.08 6.72 7.94 +1.81 52 31 15 +14
30JUL26 150.00 P 8.17 8.31 8.17 9.39 +1.99 52 17 66 +2
30JUL26 152.50 P 0.00 0.00 0.00 10.70 +1.94 50 0 10 0
30JUL26 155.00 P 0.00 0.00 0.00 12.37 +2.11 50 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 14.15 +2.33 50 0 22 0
30JUL26 160.00 P 0.00 0.00 0.00 16.07 +2.53 50 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 18.05 +2.72 50 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 20.13 +2.87 50 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 22.29 +3.03 50 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 24.49 +3.16 50 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 27.57 +4.08 61 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 29.96 +4.28 63 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 32.39 +4.43 66 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.11 +0.03 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.16 +0.04 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.24 +0.06 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.32 +0.06 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.45 +0.10 49 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.61 +0.14 49 0 30 0
28AUG26 112.50 P 0.93 0.93 0.93 0.83 +0.19 50 15 15 +15
28AUG26 115.00 P 1.16 1.16 1.16 1.10 +0.27 50 15 46 +15
28AUG26 117.50 P 0.00 0.00 0.00 1.40 +0.28 50 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 1.79 +0.42 50 0 16 0
28AUG26 122.50 P 2.01 2.01 2.01 2.22 +0.41 50 1 79 +1
28AUG26 125.00 P 0.00 0.00 0.00 2.73 +0.50 50 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 3.26 +0.54 49 0 114 0
28AUG26 130.00 P 4.07 4.07 4.07 4.03 +0.80 50 10 11 +10
28AUG26 132.50 P 0.00 0.00 0.00 4.79 +0.93 50 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 5.67 +1.08 50 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 6.64 +1.24 50 0 34 0
28AUG26 140.00 P 0.00 0.00 0.00 7.71 +1.43 50 0 10 0
28AUG26 142.50 P 7.99 8.88 7.99 8.89 +1.61 50 16 16 +16
28AUG26 145.00 P 0.00 0.00 0.00 10.16 +1.82 51 0 15 0
28AUG26 147.50 P 11.02 11.02 11.02 11.51 +1.95 51 2 2 0
28AUG26 150.00 P 0.00 0.00 0.00 12.99 +2.19 51 0 6 0
28AUG26 152.50 P 0.00 0.00 0.00 14.51 +2.26 51 0 6 0
28AUG26 155.00 P 0.00 0.00 0.00 16.17 +2.42 52 0 82 0
28AUG26 157.50 P 0.00 0.00 0.00 17.32 +2.05 49 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 19.16 +2.24 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 20.89 +2.42 49 0 30 0
28AUG26 165.00 P 0.00 0.00 0.00 23.22 +2.96 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 25.14 +3.08 52 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 26.68 +2.72 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 29.28 +3.37 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 31.79 +3.91 55 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 33.82 +2.95 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.30 +0.08 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.39 +0.08 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.52 +0.10 47 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.69 +0.14 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.88 +0.16 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 1.13 +0.22 48 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 1.41 +0.25 48 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 1.75 +0.31 47 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 2.14 +0.36 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 2.60 +0.44 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 3.12 +0.52 48 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 3.69 +0.57 47 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 4.36 +0.70 47 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 5.02 +0.69 47 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 5.93 +0.92 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 6.83 +1.07 48 0 27 0
29SEP26 135.00 P 7.70 7.70 7.70 7.81 +1.25 48 10 323 +10
29SEP26 137.50 P 0.00 0.00 0.00 8.88 +1.35 48 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 10.04 +1.65 48 0 235 0
29SEP26 142.50 P 0.00 0.00 0.00 11.26 +1.68 48 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 12.58 +1.86 49 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 13.97 +2.02 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 15.04 +1.76 47 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 16.42 +1.73 47 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 17.99 +1.83 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.73 +2.09 48 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 21.88 +2.62 49 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 23.31 +2.43 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 24.95 +2.40 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 27.56 +3.22 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 29.57 +2.82 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 31.38 +2.58 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.17 +2.38 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 35.29 +2.50 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 6.46 - 46 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 7.44 +0.90 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 8.40 +1.14 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 9.44 +1.28 47 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 10.56 +1.41 47 0 0 0
29OCT26 140.00 P 11.80 11.90 11.80 11.75 +1.54 47 150 150 +150
29OCT26 142.50 P 0.00 0.00 0.00 13.02 +1.69 47 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 14.31 +1.78 47 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 15.66 +1.74 47 0 15 0
29OCT26 150.00 P 15.42 15.42 15.42 16.70 +1.43 46 15 0 -15
29OCT26 152.50 P 16.84 16.84 16.84 18.14 +1.56 46 15 0 -15
29OCT26 155.00 P 0.00 0.00 0.00 20.27 +2.20 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 21.85 +2.33 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 23.63 +2.20 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 25.15 +1.91 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 27.03 +2.07 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 28.86 +2.10 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 30.94 +2.35 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 32.85 +2.40 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 34.82 +2.64 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 36.81 +2.60 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.35 +0.07 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.46 +0.09 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.59 +0.12 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.74 +0.13 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.94 +0.19 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.15 +0.20 46 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.41 +0.25 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.71 +0.30 46 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 2.03 +0.32 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.43 +0.42 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.83 +0.42 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 3.32 +0.51 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 3.85 +0.58 46 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 4.39 +0.58 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.06 +0.72 46 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 5.75 +0.78 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.45 +0.79 46 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 7.28 +0.93 46 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 8.15 +1.02 46 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 8.96 +0.96 46 0 370 0
30DEC26 130.00 P 0.00 0.00 0.00 9.85 +0.98 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 10.89 +1.17 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 12.00 +1.28 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 13.16 +1.38 45 0 0 0
30DEC26 140.00 P 14.53 14.53 14.53 14.35 +1.45 45 6 0 -6
30DEC26 142.50 P 0.00 0.00 0.00 15.65 +1.57 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 17.01 +1.69 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 18.44 +1.81 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 19.97 +1.96 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.83 +2.39 47 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 22.91 +1.70 46 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 24.60 +2.14 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 26.04 +1.92 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.98 +2.16 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.81 +2.12 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.55 +2.31 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.19 +2.18 46 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 35.73 +2.90 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 37.64 +2.93 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 39.61 +3.69 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.87 +0.12 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 1.08 +0.16 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.29 +0.15 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.58 +0.23 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.88 +0.24 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.19 +0.25 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.60 +0.35 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 3.02 +0.36 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 3.45 +0.37 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 4.00 +0.49 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.55 +0.50 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 5.10 +0.50 44 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 5.81 +0.66 44 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 6.51 +0.68 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.22 +0.68 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 8.04 +0.79 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 8.92 +0.90 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 9.81 +0.91 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.70 +0.91 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 11.75 +1.07 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 12.73 +1.06 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 13.83 +1.08 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.99 +1.33 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.20 +1.42 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 17.43 +1.48 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 18.77 +1.60 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 20.15 +1.71 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 21.56 +1.80 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.03 +1.88 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 24.74 +2.17 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.81 +1.76 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.93 +2.37 45 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 29.07 +1.96 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.73 +2.07 44 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 32.40 +2.08 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.07 +2.09 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.76 +2.11 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.59 +2.26 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.43 +2.39 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.28 +2.41 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.02 +0.35 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.58 +0.39 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.15 +0.40 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.73 +0.41 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.45 +0.55 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 7.17 +0.55 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.89 +0.55 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 8.68 +0.61 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.57 +0.74 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 10.47 +0.74 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 11.38 +0.75 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 12.32 +0.78 44 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 13.41 +0.96 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 14.50 +0.98 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 15.57 +0.96 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.71 +1.00 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 17.91 +1.37 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 19.16 +1.45 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 20.45 +1.44 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.79 +1.61 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.20 +1.72 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.55 +1.66 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.02 +1.71 45 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 27.53 +1.78 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 29.08 +1.85 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 30.67 +1.92 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 32.05 +1.74 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 33.73 +1.83 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 35.41 +1.88 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 37.09 +1.88 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 38.78 +1.89 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 40.48 +1.74 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.23 +1.74 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 44.08 +2.11 44 0 0 0
TOTAL PUT 551 8,503 +306
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 35.66
10JUL26 24.00 C 0.00 0.00 0.00 11.76 -1.06 299 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 10.66 -1.16 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 9.66 -1.16 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 8.66 -1.16 0 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 7.66 -1.16 0 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 6.67 -1.16 111 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 5.84 -0.95 174 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 4.81 -0.99 141 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 3.69 -1.12 79 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 2.74 -1.11 76 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 1.81 -1.11 65 0 20 0
10JUL26 35.00 C 0.00 0.00 0.00 1.09 -1.00 67 0 9 0
10JUL26 36.00 C 0.95 0.95 0.46 0.55 -0.81 66 101 198 +37
10JUL26 37.00 C 0.41 0.53 0.34 0.28 -0.53 71 44 108 +39
10JUL26 38.00 C 0.19 0.19 0.19 0.13 -0.32 75 20 98 +8
10JUL26 39.00 C 0.00 0.00 0.00 0.06 -0.17 79 0 95 0
10JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.07 88 0 63 0
10JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.05 83 0 51 0
10JUL26 42.00 C 0.02 0.02 0.02 0.01 -0.02 95 60 201 -10
10JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
10JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 54 0
10JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 261 0
10JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 7.69 - 65 0 0 -
17JUL26 29.00 C 0.00 0.00 0.00 6.71 -1.12 66 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 5.91 -0.93 88 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 4.81 -1.08 64 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 4.03 -0.93 72 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 3.08 -1.00 61 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 2.26 -1.00 56 0 0 0
17JUL26 35.00 C 1.97 1.97 1.97 1.64 -0.90 57 15 15 +15
17JUL26 36.00 C 1.41 1.41 1.16 1.13 -0.77 57 37 37 +37
17JUL26 37.00 C 1.46 1.46 0.78 0.76 -0.60 57 95 78 +61
17JUL26 38.00 C 0.71 0.71 0.47 0.50 -0.45 58 70 70 +61
17JUL26 39.00 C 0.62 0.62 0.62 0.31 -0.35 58 30 30 +23
17JUL26 40.00 C 0.40 0.40 0.40 0.20 -0.24 60 15 76 0
17JUL26 41.00 C 0.00 0.00 0.00 0.12 -0.16 60 0 47 0
17JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.10 61 0 15 0
17JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.07 61 0 62 0
17JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.04 65 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.70 -1.10 73 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 13.70 -1.09 60 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 12.70 -1.11 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.76 -1.06 82 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.72 -1.11 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.77 -1.08 69 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 8.67 -1.22 0 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 8.02 -0.80 79 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 7.06 -1.07 73 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 5.91 -0.98 54 0 228 0
30JUL26 31.00 C 0.00 0.00 0.00 5.24 -1.00 64 0 597 0
30JUL26 32.00 C 3.98 3.98 3.98 4.28 -0.92 56 1 562 +1
30JUL26 33.00 C 3.80 3.80 3.80 3.54 -0.86 55 1 1,223 -1
30JUL26 34.00 C 0.00 0.00 0.00 2.78 -0.90 52 0 771 0
30JUL26 35.00 C 2.81 2.81 2.22 2.22 -0.82 53 93 1,052 -5
30JUL26 36.00 C 2.20 2.20 2.13 1.72 -0.74 52 30 465 -30
30JUL26 37.00 C 1.62 1.62 1.62 1.34 -0.65 53 15 1,243 0
30JUL26 38.00 C 1.55 1.55 1.06 1.06 -0.50 55 21 1,008 -4
30JUL26 39.00 C 1.20 1.20 1.18 0.81 -0.42 55 45 779 0
30JUL26 40.00 C 0.92 1.00 0.61 0.60 -0.36 56 31 653 +30
30JUL26 41.00 C 0.70 0.70 0.49 0.44 -0.30 56 18 1,261 +3
30JUL26 42.00 C 0.46 0.46 0.37 0.32 -0.24 56 67 613 +32
30JUL26 43.00 C 0.42 0.42 0.31 0.23 -0.19 56 113 761 +3
30JUL26 44.00 C 0.27 0.28 0.26 0.17 -0.14 57 40 251 +15
30JUL26 45.00 C 0.20 0.23 0.20 0.12 -0.11 57 34 154 -4
30JUL26 46.00 C 0.00 0.00 0.00 0.09 -0.08 58 0 418 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.07 58 0 26 0
28AUG26 21.00 C 0.00 0.00 0.00 14.71 -1.11 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.84 -1.09 70 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.79 -1.12 55 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 11.92 -0.98 66 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 10.88 -1.10 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.89 -1.14 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.91 -1.49 48 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 8.38 -1.04 64 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 7.51 -0.97 61 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 6.50 -0.95 54 0 456 0
28AUG26 31.00 C 0.00 0.00 0.00 5.75 -0.95 54 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 5.05 -0.90 54 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 4.53 -0.72 57 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 3.75 -0.85 53 0 389 0
28AUG26 35.00 C 3.72 3.72 3.21 3.18 -0.87 52 31 324 +31
28AUG26 36.00 C 3.09 3.20 3.09 2.74 -0.73 53 30 288 +30
28AUG26 37.00 C 2.70 2.70 2.70 2.35 -0.64 53 15 212 0
28AUG26 38.00 C 2.31 2.34 2.26 2.00 -0.57 54 5 353 -3
28AUG26 39.00 C 2.17 2.17 1.77 1.68 -0.51 54 70 202 +52
28AUG26 40.00 C 1.84 1.84 1.51 1.43 -0.44 54 49 334 +12
28AUG26 41.00 C 1.36 1.41 1.36 1.22 -0.37 55 115 476 +70
28AUG26 42.00 C 1.20 1.20 1.06 1.02 -0.33 55 14 399 +8
28AUG26 43.00 C 0.00 0.00 0.00 0.84 -0.30 55 0 199 0
28AUG26 44.00 C 0.00 0.00 0.00 0.70 -0.27 55 0 412 0
28AUG26 45.00 C 0.65 0.65 0.65 0.57 -0.24 55 15 21 +15
28AUG26 46.00 C 0.00 0.00 0.00 0.47 -0.20 55 0 0 0
28AUG26 47.00 C 0.49 0.50 0.48 0.38 -0.18 55 220 350 +220
29SEP26 21.00 C 0.00 0.00 0.00 14.82 -1.21 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.89 -1.14 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.92 -1.15 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.26 -0.86 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.00 -1.19 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.18 -1.11 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.34 -1.07 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.70 -0.85 57 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 7.66 -1.07 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.89 -1.03 50 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 6.47 -0.71 55 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 5.84 -0.66 55 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 5.08 -0.78 53 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 4.44 -0.82 51 0 901 0
29SEP26 35.00 C 4.50 4.50 4.36 3.91 -0.81 51 16 827 0
29SEP26 36.00 C 3.81 3.81 3.81 3.48 -0.72 52 6 1,546 0
29SEP26 37.00 C 3.47 3.47 3.41 3.07 -0.70 52 45 893 -30
29SEP26 38.00 C 0.00 0.00 0.00 2.72 -0.60 52 0 824 0
29SEP26 39.00 C 2.89 2.89 2.44 2.40 -0.54 53 25 1,753 -12
29SEP26 40.00 C 2.27 2.36 2.27 2.12 -0.48 53 145 2,153 +115
29SEP26 41.00 C 2.03 2.08 2.03 1.86 -0.45 53 44 478 -30
29SEP26 42.00 C 0.00 0.00 0.00 1.62 -0.42 53 0 232 0
29SEP26 43.00 C 0.00 0.00 0.00 1.39 -0.41 53 0 243 0
29SEP26 44.00 C 0.00 0.00 0.00 1.20 -0.39 53 0 90 0
29SEP26 45.00 C 0.00 0.00 0.00 1.02 -0.37 52 0 2,743 0
29SEP26 46.00 C 0.00 0.00 0.00 0.87 -0.34 52 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 0.74 -0.32 52 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 -0.29 52 0 81 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 -0.27 52 0 59 0
29SEP26 50.00 C 0.70 0.70 0.62 0.45 -0.24 52 20 1,790 +14
29SEP26 52.50 C 0.50 0.50 0.50 0.29 -0.20 52 4 266 +4
29OCT26 26.00 C 0.00 0.00 0.00 10.49 -1.06 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.80 -0.91 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.08 -0.81 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.08 -0.99 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.34 -0.99 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.99 -0.66 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.23 -0.76 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.73 -0.65 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.01 -0.81 51 0 0 0
29OCT26 35.00 C 5.06 5.06 4.96 4.49 -0.81 51 60 61 +39
29OCT26 36.00 C 0.00 0.00 0.00 4.06 -0.74 51 0 0 0
29OCT26 37.00 C 4.28 4.28 4.28 3.66 -0.72 51 15 15 +15
29OCT26 38.00 C 0.00 0.00 0.00 3.29 -0.68 51 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 2.96 -0.63 52 0 45 0
29OCT26 40.00 C 0.00 0.00 0.00 2.66 -0.59 52 0 17 0
29OCT26 41.00 C 0.00 0.00 0.00 2.39 -0.53 52 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 2.15 -0.51 52 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 1.92 -0.51 53 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 1.70 -0.52 52 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.51 -0.52 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.33 -0.53 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.18 -0.53 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.25 -1.23 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.35 -1.19 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.48 -1.19 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.62 -1.20 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.84 -1.15 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.21 -0.96 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.53 -0.87 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.79 -0.82 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 8.91 -1.00 51 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 8.19 -1.01 50 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 7.63 -0.92 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.08 -0.86 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 6.75 -0.61 53 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.06 -0.75 51 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 5.56 -0.79 51 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 5.11 -0.77 51 0 82 0
30DEC26 37.00 C 5.07 5.07 5.07 4.64 -0.78 50 15 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.30 -0.72 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.01 -0.63 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.68 -0.60 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 3.44 -0.51 52 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 3.15 -0.51 52 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 2.91 -0.45 52 0 675 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 -0.45 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 2.43 -0.50 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.22 -0.46 52 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.03 -0.51 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.86 -0.44 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 -0.48 52 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 1.55 -0.46 52 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 -0.43 52 0 115 0
30MAR27 21.00 C 0.00 0.00 0.00 15.82 -1.08 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.99 -1.06 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.23 -1.00 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.57 -0.86 55 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 12.82 -0.90 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.93 -1.05 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.43 -0.82 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.63 -0.96 52 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 10.13 -0.76 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 9.52 -0.73 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 8.74 -0.90 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 8.18 -0.87 50 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 7.67 -0.84 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 7.18 -0.81 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 6.73 -0.80 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 6.31 -0.77 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 5.91 -0.74 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.54 -0.70 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.25 -0.61 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.94 -0.60 51 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 4.64 -0.54 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 4.29 -0.58 51 0 28 0
30MAR27 43.00 C 0.00 0.00 0.00 4.03 -0.57 51 0 26 0
30MAR27 44.00 C 0.00 0.00 0.00 3.85 -0.49 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 3.62 -0.49 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.42 -0.43 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.21 -0.44 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.01 -0.43 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 -0.42 52 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 16.39 -1.09 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.61 -1.08 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.84 -1.07 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 14.11 -1.05 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.40 -0.95 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.71 -0.94 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.06 -0.92 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.42 -0.91 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.78 -0.93 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.29 -0.82 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.69 -0.86 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.17 -0.87 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.69 -0.83 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 8.18 -0.85 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.75 -0.81 50 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 7.35 -0.77 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 6.97 -0.74 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.61 -0.71 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.26 -0.70 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.94 -0.67 51 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 5.64 -0.65 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.40 -0.62 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 5.13 -0.57 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 4.89 -0.54 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 4.63 -0.54 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.38 -0.52 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.15 -0.49 51 0 6 0
TOTAL CALL 1,955 49,350 +861
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 18 0
10JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
10JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 82 0 10 0
10JUL26 33.00 P 0.00 0.00 0.00 0.07 +0.01 75 0 66 0
10JUL26 34.00 P 0.16 0.18 0.11 0.20 +0.06 73 94 124 -1
10JUL26 35.00 P 0.35 0.50 0.30 0.44 +0.15 69 30 81 +15
10JUL26 36.00 P 0.40 0.85 0.40 0.93 +0.37 71 41 102 +10
10JUL26 37.00 P 0.00 0.00 0.00 1.66 +0.65 77 0 87 0
10JUL26 38.00 P 1.93 1.93 1.88 2.42 +0.76 66 8 87 -8
10JUL26 39.00 P 0.00 0.00 0.00 3.40 +0.95 80 0 100 0
10JUL26 40.00 P 0.00 0.00 0.00 4.37 +1.04 86 0 15 0
10JUL26 41.00 P 0.00 0.00 0.00 5.35 +1.08 87 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 6.53 +1.29 164 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 7.37 +1.14 128 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 8.38 +1.16 147 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 9.34 +1.12 0 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 10.34 +1.12 0 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 11.44 +1.22 213 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 0.02 - 71 0 0 -
17JUL26 29.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.12 +0.04 63 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.23 +0.07 63 0 1 0
17JUL26 33.00 P 0.33 0.33 0.28 0.39 +0.11 61 49 53 +48
17JUL26 34.00 P 0.46 0.58 0.46 0.64 +0.20 60 24 49 +24
17JUL26 35.00 P 0.00 0.00 0.00 1.01 +0.31 59 0 12 0
17JUL26 36.00 P 0.00 0.00 0.00 1.53 +0.48 60 0 48 0
17JUL26 37.00 P 0.00 0.00 0.00 2.16 +0.63 61 0 80 0
17JUL26 38.00 P 1.98 2.35 1.98 2.92 +0.81 64 75 123 -14
17JUL26 39.00 P 0.00 0.00 0.00 3.64 +0.81 59 0 45 0
17JUL26 40.00 P 0.00 0.00 0.00 4.51 +0.89 59 0 11 0
17JUL26 41.00 P 0.00 0.00 0.00 5.44 +0.97 61 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 6.53 +1.16 78 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 7.37 +1.07 63 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 8.38 +1.04 72 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 9.34 +1.03 0 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 10.34 +1.08 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 11.44 +1.20 103 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 200 0
30JUL26 27.00 P 0.08 0.08 0.08 0.05 +0.03 59 5 2,185 +5
30JUL26 28.00 P 0.10 0.11 0.10 0.09 +0.06 59 20 449 0
30JUL26 29.00 P 0.15 0.15 0.13 0.15 +0.08 58 18 777 -16
30JUL26 30.00 P 0.22 0.22 0.20 0.24 +0.11 57 89 819 -39
30JUL26 31.00 P 0.32 0.38 0.28 0.37 +0.15 56 116 819 -17
30JUL26 32.00 P 0.43 0.54 0.43 0.55 +0.18 55 18 1,157 +15
30JUL26 33.00 P 0.55 0.83 0.55 0.81 +0.23 55 52 2,034 +31
30JUL26 34.00 P 1.11 1.15 1.11 1.15 +0.30 55 20 713 +20
30JUL26 35.00 P 1.04 1.60 1.04 1.58 +0.40 55 21 820 +12
30JUL26 36.00 P 1.65 1.65 1.65 2.10 +0.53 55 12 778 0
30JUL26 37.00 P 0.00 0.00 0.00 2.73 +0.62 56 0 328 0
30JUL26 38.00 P 0.00 0.00 0.00 3.39 +0.69 56 0 47 0
30JUL26 39.00 P 0.00 0.00 0.00 4.07 +0.69 55 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 4.72 +0.63 49 0 39 0
30JUL26 41.00 P 0.00 0.00 0.00 5.57 +0.69 48 0 120 0
30JUL26 42.00 P 0.00 0.00 0.00 6.53 +0.82 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.67 +1.10 65 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.45 +0.85 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.53 +1.05 67 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.49 +1.05 68 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.46 +1.14 70 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 56 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.17 +0.04 55 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.26 +0.06 55 0 116 0
28AUG26 28.00 P 0.00 0.00 0.00 0.37 +0.07 55 0 344 0
28AUG26 29.00 P 0.50 0.53 0.50 0.53 +0.10 55 23 283 0
28AUG26 30.00 P 0.60 0.72 0.60 0.74 +0.14 55 39 3,092 -15
28AUG26 31.00 P 0.95 0.95 0.95 0.98 +0.17 55 4 1,095 0
28AUG26 32.00 P 1.09 1.18 1.09 1.25 +0.20 54 14 479 0
28AUG26 33.00 P 0.00 0.00 0.00 1.65 +0.31 55 0 1,475 0
28AUG26 34.00 P 0.00 0.00 0.00 2.05 +0.37 55 0 361 0
28AUG26 35.00 P 2.17 2.46 2.13 2.50 +0.42 54 27 264 -23
28AUG26 36.00 P 2.72 3.06 2.72 3.06 +0.53 55 11 297 -2
28AUG26 37.00 P 0.00 0.00 0.00 3.68 +0.63 56 0 158 0
28AUG26 38.00 P 0.00 0.00 0.00 4.28 +0.65 55 0 67 0
28AUG26 39.00 P 0.00 0.00 0.00 4.75 +0.50 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.76 +0.84 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.24 +0.59 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.32 +0.92 57 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 7.88 +0.58 51 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 8.80 +0.68 52 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.73 +0.73 54 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.65 +0.80 54 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.54 +0.80 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.04 52 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.06 52 0 242 0
29SEP26 26.00 P 0.38 0.42 0.38 0.36 +0.09 52 9 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 +0.12 53 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 +0.14 53 0 312 0
29SEP26 29.00 P 0.00 0.00 0.00 0.91 +0.18 53 0 392 0
29SEP26 30.00 P 0.00 0.00 0.00 1.18 +0.22 53 0 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 1.47 +0.23 53 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 1.85 +0.33 53 0 456 0
29SEP26 33.00 P 0.00 0.00 0.00 2.21 +0.33 53 0 2,315 0
29SEP26 34.00 P 0.00 0.00 0.00 2.66 +0.39 53 0 1,043 0
29SEP26 35.00 P 2.96 2.96 2.96 3.15 +0.44 53 27 1,715 +27
29SEP26 36.00 P 0.00 0.00 0.00 3.70 +0.51 53 0 1,033 0
29SEP26 37.00 P 0.00 0.00 0.00 4.29 +0.58 53 0 904 0
29SEP26 38.00 P 0.00 0.00 0.00 4.93 +0.66 54 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 5.63 +0.72 54 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 6.16 +0.59 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 6.96 +0.58 53 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.70 +0.59 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 8.62 +0.77 55 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.47 +0.82 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.15 +0.68 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.14 +0.81 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.90 +0.77 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.78 +0.77 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.91 +0.96 59 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.74 +0.96 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.94 +0.81 51 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.65 +0.20 54 0 0 0
29OCT26 27.00 P 0.73 0.73 0.73 0.84 +0.22 53 20 20 +20
29OCT26 28.00 P 0.00 0.00 0.00 1.04 +0.23 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.29 +0.25 53 0 0 0
29OCT26 30.00 P 1.55 1.55 1.55 1.56 +0.24 52 1 16 +1
29OCT26 31.00 P 0.00 0.00 0.00 1.91 +0.29 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 2.26 +0.29 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.67 +0.34 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 3.14 +0.40 52 0 35 0
29OCT26 35.00 P 3.55 3.55 3.55 3.64 +0.44 52 15 75 0
29OCT26 36.00 P 0.00 0.00 0.00 4.20 +0.50 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.81 +0.57 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.40 +0.37 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.07 +0.66 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.73 +0.66 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.36 +0.60 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.15 +0.57 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.93 +0.63 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.72 +0.64 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.41 +0.54 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.24 +0.57 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.23 +0.73 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.05 52 0 1 0
30DEC26 22.00 P 0.46 0.46 0.46 0.40 +0.07 52 3 100 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.08 52 0 86 0
30DEC26 24.00 P 0.73 0.73 0.73 0.69 +0.11 52 10 16 -4
30DEC26 25.00 P 0.80 0.88 0.80 0.87 +0.12 52 22 141 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 +0.14 52 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 1.29 +0.12 51 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 1.54 +0.12 51 0 209 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 +0.21 52 0 162 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 +0.24 52 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 2.60 +0.25 51 0 216 0
30DEC26 32.00 P 0.00 0.00 0.00 3.00 +0.30 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 3.46 +0.34 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.96 +0.41 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 4.47 +0.48 51 0 2,518 0
30DEC26 36.00 P 4.79 4.79 4.79 5.08 +0.55 52 15 103 +15
30DEC26 37.00 P 5.36 5.36 5.36 5.63 +0.53 51 15 1,158 +15
30DEC26 38.00 P 0.00 0.00 0.00 6.27 +0.58 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 6.94 +0.63 52 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 7.63 +0.66 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 8.12 +0.49 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.11 +0.69 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.59 +0.48 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.38 +0.48 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 11.44 +0.77 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 12.07 +0.61 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.88 +0.62 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.72 +0.68 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.48 +0.60 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.36 +0.64 52 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 17.83 +0.95 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 +0.01 50 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 +0.03 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 +0.03 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.10 +0.06 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.34 +0.06 50 0 166 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 +0.13 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.15 50 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 2.24 +0.18 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.55 +0.14 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 2.99 +0.23 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.40 +0.27 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.85 +0.29 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 4.33 +0.34 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.83 +0.37 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 5.43 +0.48 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.99 +0.50 51 0 545 0
30MAR27 37.00 P 6.28 6.28 6.28 6.55 +0.50 50 15 15 +15
30MAR27 38.00 P 6.89 6.89 6.89 7.18 +0.55 51 15 30 +15
30MAR27 39.00 P 0.00 0.00 0.00 7.82 +0.58 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.49 +0.60 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.19 +0.62 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 +0.45 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.48 +0.47 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.45 +0.68 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.98 +0.50 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 12.76 +0.51 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.56 +0.56 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.36 +0.57 50 0 4 0
30MAR27 49.00 P 14.35 14.35 14.35 15.18 +0.59 50 70 70 +70
29JUN27 21.00 P 0.00 0.00 0.00 0.85 -0.02 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 -0.02 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.29 0.00 50 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.54 +0.03 50 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.85 +0.09 50 0 1 0
29JUN27 26.00 P 2.00 2.10 2.00 2.17 +0.15 50 13 13 +13
29JUN27 27.00 P 0.00 0.00 0.00 2.50 +0.21 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.78 +0.12 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.18 +0.12 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.58 +0.21 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 4.00 +0.19 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.56 +0.22 50 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 5.06 +0.26 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 5.65 +0.36 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 6.14 +0.33 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.72 +0.37 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.38 +0.46 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.95 +0.44 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.59 +0.52 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.25 +0.56 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 9.95 +0.58 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.64 +0.58 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.34 +0.58 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.08 +0.60 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.62 +0.40 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.70 +0.71 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.42 +0.68 51 0 0 0
TOTAL PUT 1,060 59,060 +235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.65
30JUL26 3.90 C 0.000 0.000 0.000 1.751 +0.264 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.657 +0.270 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.557 +0.269 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.452 +0.262 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.353 +0.265 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.253 +0.265 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.154 +0.265 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.053 +0.264 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.955 +0.274 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.857 +0.272 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.759 +0.265 21 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.665 +0.253 28 0 150 0
30JUL26 5.25 C 0.222 0.432 0.222 0.436 +0.216 28 36 136 -24
30JUL26 5.50 C 0.100 0.230 0.100 0.244 +0.152 27 230 460 +164
30JUL26 5.75 C 0.076 0.119 0.076 0.117 +0.086 28 404 843 +338
30JUL26 6.00 C 0.020 0.053 0.020 0.048 +0.039 28 502 838 +358
30JUL26 6.25 C 0.000 0.000 0.000 0.016 +0.014 29 0 649 0
30JUL26 6.50 C 0.009 0.009 0.009 0.004 +0.003 28 10 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.768 +0.281 41 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.669 +0.282 40 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.569 +0.281 36 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.470 +0.280 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.372 +0.281 35 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.273 +0.279 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.176 +0.277 33 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.076 +0.272 30 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.983 +0.268 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.873 +0.246 21 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.792 +0.250 28 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.703 +0.236 28 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.495 +0.201 27 0 71 0
28AUG26 5.50 C 0.247 0.247 0.247 0.323 +0.157 27 30 118 +30
28AUG26 5.75 C 0.000 0.000 0.000 0.196 +0.107 27 0 252 0
28AUG26 6.00 C 0.115 0.116 0.106 0.108 +0.065 27 268 468 +254
28AUG26 6.25 C 0.000 0.000 0.000 0.059 +0.040 27 0 130 0
28AUG26 6.50 C 0.000 0.000 0.000 0.029 +0.021 28 0 36 0
28AUG26 6.75 C 0.016 0.020 0.016 0.013 +0.010 28 60 74 +60
28AUG26 7.00 C 0.000 0.000 0.000 0.006 +0.005 28 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.001 0.001 0.001 0.001 0.000 31 120 150 +120
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.872 +0.277 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.773 +0.276 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.674 +0.274 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.576 +0.273 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.479 +0.273 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.381 +0.271 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.285 +0.269 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.190 +0.264 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.096 +0.260 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.003 +0.254 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.913 +0.247 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.826 +0.240 27 0 14 0
29SEP26 5.00 C 0.620 0.620 0.620 0.742 +0.223 27 5 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.548 +0.194 26 0 236 0
29SEP26 5.50 C 0.309 0.378 0.309 0.386 +0.161 26 33 356 +27
29SEP26 5.75 C 0.000 0.000 0.000 0.259 +0.119 26 0 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.165 +0.081 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.103 +0.057 26 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.061 +0.037 27 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.034 +0.022 27 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.018 +0.012 26 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 +0.007 27 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 +0.003 27 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 +0.002 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.782 +0.275 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.684 +0.275 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.587 +0.273 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.491 +0.272 24 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.395 +0.270 25 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.297 +0.262 24 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.206 +0.259 25 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.114 +0.256 25 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.023 +0.246 25 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.937 +0.243 26 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.851 +0.242 25 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.771 +0.220 25 0 40 0
29OCT26 5.25 C 0.000 0.000 0.000 0.581 +0.187 25 0 13 0
29OCT26 5.50 C 0.000 0.000 0.000 0.426 +0.157 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.303 +0.123 25 0 3 0
29OCT26 6.00 C 0.201 0.201 0.201 0.209 +0.091 26 10 10 0
29OCT26 6.25 C 0.111 0.133 0.111 0.140 +0.066 26 5 5 +5
29OCT26 6.50 C 0.000 0.000 0.000 0.092 +0.048 26 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.058 +0.033 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.035 +0.021 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.021 +0.013 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.012 +0.008 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.007 +0.004 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 +0.002 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 1.812 +0.275 33 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.715 +0.272 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.618 +0.270 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.523 +0.268 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.429 +0.263 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.336 +0.258 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.245 +0.254 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.156 +0.248 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.070 +0.242 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.986 +0.233 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.906 +0.226 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.828 +0.216 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.645 +0.182 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.489 +0.152 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.374 +0.135 26 0 145 0
30DEC26 6.00 C 0.000 0.000 0.000 0.274 +0.109 26 0 268 0
30DEC26 6.25 C 0.000 0.000 0.000 0.197 +0.087 26 0 91 0
30DEC26 6.50 C 0.000 0.000 0.000 0.138 +0.066 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.095 +0.048 26 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.064 +0.034 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.042 +0.023 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.028 +0.017 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.018 +0.011 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.012 +0.008 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.007 +0.004 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 +0.003 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 +0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.816 +0.270 31 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.721 +0.268 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.627 +0.265 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.535 +0.260 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.444 +0.256 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.355 +0.252 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.268 +0.247 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.183 +0.240 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.101 +0.246 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.022 +0.224 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.945 +0.215 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.872 +0.206 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.703 +0.182 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.562 +0.160 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.436 +0.130 25 0 126 0
30MAR27 6.00 C 0.000 0.000 0.000 0.341 +0.112 25 0 86 0
30MAR27 6.25 C 0.000 0.000 0.000 0.261 +0.091 25 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.198 +0.074 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.149 +0.059 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.111 +0.046 25 0 15 0
30MAR27 7.25 C 0.092 0.098 0.092 0.082 +0.036 25 45 45 +45
30MAR27 7.50 C 0.000 0.000 0.000 0.059 +0.026 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.043 +0.020 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.031 +0.015 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.022 +0.011 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.015 +0.007 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.011 +0.006 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 +0.004 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 +0.003 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.823 +0.264 29 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.731 +0.260 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.641 +0.256 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.552 +0.252 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.466 +0.247 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.382 +0.242 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.300 +0.237 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.221 +0.244 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.145 +0.237 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.073 +0.231 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.984 +0.199 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.934 +0.215 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.777 +0.188 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.640 +0.164 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.521 +0.137 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.424 +0.118 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.341 +0.100 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.273 +0.085 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.215 +0.070 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.169 +0.058 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.133 +0.048 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.103 +0.038 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.079 +0.031 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.062 +0.025 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.047 +0.020 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.036 +0.016 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.027 +0.012 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.020 +0.009 25 0 0 0
TOTAL CALL 1,758 10,483 +1,377
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.50 P 0.003 0.003 0.003 0.001 0.000 37 3 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 52 0
30JUL26 4.70 P 0.005 0.005 0.005 0.001 -0.002 31 15 158 0
30JUL26 4.80 P 0.007 0.007 0.007 0.002 -0.004 30 20 66 -10
30JUL26 4.90 P 0.000 0.000 0.000 0.003 -0.009 29 0 107 0
30JUL26 5.00 P 0.015 0.015 0.012 0.006 -0.017 28 44 276 +22
30JUL26 5.25 P 0.051 0.051 0.027 0.029 -0.055 29 471 1,088 +390
30JUL26 5.50 P 0.140 0.140 0.086 0.087 -0.124 28 187 305 +64
30JUL26 5.75 P 0.224 0.224 0.224 0.212 -0.188 29 21 179 +6
30JUL26 6.00 P 0.456 0.456 0.456 0.394 -0.246 30 1 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.627 -0.259 36 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.854 -0.283 33 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.108 -0.279 44 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.358 -0.279 51 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.608 -0.279 57 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.858 -0.279 64 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.106 -0.281 67 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.358 -0.279 75 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.606 -0.280 78 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.856 -0.280 84 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.106 -0.280 89 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.358 -0.278 96 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.606 -0.280 98 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 -0.001 29 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 -0.002 29 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 -0.004 28 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 -0.006 28 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.008 -0.011 28 0 180 0
28AUG26 4.80 P 0.022 0.022 0.022 0.013 -0.017 28 38 124 +38
28AUG26 4.90 P 0.031 0.031 0.031 0.020 -0.025 27 40 147 0
28AUG26 5.00 P 0.050 0.050 0.037 0.030 -0.036 27 49 745 -1
28AUG26 5.25 P 0.103 0.109 0.085 0.077 -0.071 28 17 152 -4
28AUG26 5.50 P 0.200 0.200 0.170 0.155 -0.118 27 35 169 +2
28AUG26 5.75 P 0.296 0.315 0.296 0.280 -0.163 28 31 230 0
28AUG26 6.00 P 0.445 0.445 0.445 0.446 -0.212 28 30 387 +30
28AUG26 6.25 P 0.000 0.000 0.000 0.648 -0.242 29 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.871 -0.266 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.108 -0.279 31 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.358 -0.279 36 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.608 -0.279 41 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.858 -0.279 45 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.106 -0.281 48 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.358 -0.279 53 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.606 -0.281 56 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.856 -0.281 59 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.106 -0.281 62 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.358 -0.279 67 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.606 -0.281 69 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 28 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.002 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.003 27 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.004 27 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.006 27 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 -0.010 27 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 -0.014 27 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 -0.021 26 0 257 0
29SEP26 4.80 P 0.000 0.000 0.000 0.030 -0.028 27 0 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.042 -0.037 27 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.058 -0.046 27 0 1,378 0
29SEP26 5.25 P 0.136 0.136 0.136 0.117 -0.078 27 1 552 0
29SEP26 5.50 P 0.260 0.262 0.210 0.208 -0.112 27 86 522 +85
29SEP26 5.75 P 0.000 0.000 0.000 0.328 -0.154 27 1 248 0
29SEP26 6.00 P 0.527 0.527 0.499 0.488 -0.204 27 35 510 +35
29SEP26 6.25 P 0.000 0.000 0.000 0.683 -0.222 28 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.894 -0.243 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.120 -0.267 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.358 -0.279 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.608 -0.279 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.858 -0.279 37 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.106 -0.281 40 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.358 -0.279 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.606 -0.281 46 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.856 -0.281 49 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.106 -0.281 52 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.358 -0.279 56 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.606 -0.281 57 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 -0.002 26 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.003 -0.004 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.005 -0.006 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.008 -0.008 26 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.012 -0.011 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.017 -0.016 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.024 -0.022 26 0 0 0
29OCT26 4.70 P 0.048 0.048 0.048 0.035 -0.027 26 30 30 +30
29OCT26 4.80 P 0.067 0.067 0.067 0.047 -0.035 26 2 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.063 -0.044 26 0 32 0
29OCT26 5.00 P 0.088 0.088 0.088 0.082 -0.055 26 1 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.149 -0.083 26 0 60 0
29OCT26 5.50 P 0.260 0.260 0.240 0.240 -0.121 26 3 183 0
29OCT26 5.75 P 0.367 0.367 0.367 0.369 -0.149 26 1 31 +1
29OCT26 6.00 P 0.548 0.548 0.548 0.525 -0.191 27 30 30 +30
29OCT26 6.25 P 0.000 0.000 0.000 0.711 -0.216 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.915 -0.230 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.133 -0.254 28 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.366 -0.271 29 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.608 -0.279 30 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.858 -0.279 33 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.106 -0.281 36 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.358 -0.279 39 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.606 -0.281 41 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.856 - 44 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.008 -0.005 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.011 -0.008 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.016 -0.010 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.022 -0.014 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.030 -0.018 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.040 -0.022 26 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.052 -0.029 26 0 85 0
30DEC26 4.60 P 0.000 0.000 0.000 0.067 -0.036 26 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.083 -0.038 26 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.102 -0.048 25 0 95 0
30DEC26 4.90 P 0.116 0.116 0.116 0.124 -0.059 25 10 100 +10
30DEC26 5.00 P 0.000 0.000 0.000 0.153 -0.065 25 0 33 0
30DEC26 5.25 P 0.000 0.000 0.000 0.236 -0.090 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.346 -0.116 25 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.482 -0.143 25 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.640 -0.172 25 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.824 -0.171 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.014 -0.215 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.225 -0.229 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.445 -0.239 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.674 -0.245 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.907 -0.253 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.144 -0.257 13 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.384 -0.258 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.625 -0.262 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.868 -0.269 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.112 -0.275 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.358 -0.279 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.606 -0.281 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.018 -0.011 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.025 -0.014 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.032 -0.019 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.042 -0.022 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.054 -0.028 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.068 -0.033 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.085 -0.037 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.102 -0.043 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.122 -0.048 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.146 -0.055 25 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.172 -0.066 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.202 -0.074 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.290 -0.097 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.404 -0.117 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.541 -0.138 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.690 -0.168 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.866 -0.187 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.058 -0.218 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.262 -0.223 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.476 -0.238 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.698 -0.248 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.925 -0.256 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.158 -0.262 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.397 -0.262 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.635 -0.264 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.876 -0.265 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.118 -0.269 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.361 -0.276 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.606 -0.281 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.032 -0.017 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.042 -0.021 25 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.052 -0.025 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.066 -0.030 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.080 -0.035 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.099 -0.037 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.118 -0.037 25 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.138 -0.046 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.161 -0.053 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.188 -0.060 24 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.217 -0.068 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.249 -0.074 24 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.342 -0.097 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.455 -0.125 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.590 -0.145 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.740 -0.170 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.911 -0.190 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.097 -0.197 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.295 -0.211 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.504 -0.222 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.722 -0.232 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.945 -0.241 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.175 -0.245 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.408 -0.251 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.644 -0.258 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.883 -0.258 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.124 -0.263 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.365 -0.272 0 0 0 0
TOTAL PUT 1,202 12,885 +728
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 ($0.001) CLOSING PRICE HK$ 5.09
30JUL26 3.60 C 0.000 0.000 0.000 1.496 +0.269 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.397 +0.270 46 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.297 +0.270 40 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.197 +0.270 31 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.097 +0.269 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.997 +0.273 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.898 +0.274 30 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.798 +0.269 25 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.699 +0.264 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.600 +0.255 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.501 +0.244 21 0 0 0
30JUL26 4.70 C 0.330 0.330 0.330 0.407 +0.227 22 10 605 -10
30JUL26 4.80 C 0.260 0.260 0.251 0.320 +0.198 23 20 430 +10
30JUL26 4.90 C 0.145 0.246 0.145 0.243 +0.166 24 663 5,504 -276
30JUL26 5.00 C 0.080 0.176 0.080 0.176 +0.130 24 1,402 8,839 +1,277
30JUL26 5.25 C 0.023 0.073 0.023 0.067 +0.057 25 1,158 11,830 -370
30JUL26 5.50 C 0.013 0.025 0.013 0.019 +0.017 25 800 10,259 -180
30JUL26 5.75 C 0.005 0.010 0.005 0.004 +0.003 26 77 4,589 +62
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.505 +0.274 29 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.405 +0.272 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.306 +0.271 27 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.206 +0.269 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.107 +0.266 24 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.008 +0.263 24 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.905 +0.254 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.798 +0.244 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.716 +0.245 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.613 +0.226 18 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.524 +0.214 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.437 +0.205 20 0 10 0
28AUG26 4.80 C 0.360 0.360 0.360 0.370 +0.193 23 70 70 +20
28AUG26 4.90 C 0.000 0.000 0.000 0.295 +0.164 22 0 425 0
28AUG26 5.00 C 0.154 0.238 0.154 0.233 +0.139 22 59 1,989 -22
28AUG26 5.25 C 0.091 0.094 0.091 0.120 +0.081 23 208 4,090 +208
28AUG26 5.50 C 0.020 0.058 0.020 0.057 +0.044 24 834 4,401 -35
28AUG26 5.75 C 0.025 0.025 0.025 0.022 +0.018 24 1,000 5,110 0
28AUG26 6.00 C 0.000 0.000 0.000 0.008 +0.007 24 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 +0.002 25 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.095 +0.259 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.011 +0.274 33 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.912 +0.275 34 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.812 +0.274 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.713 +0.274 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.614 +0.274 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.505 +0.263 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.405 +0.261 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.306 +0.258 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.208 +0.256 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.107 +0.250 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.022 +0.257 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.905 +0.232 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.806 +0.220 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.726 +0.233 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.631 +0.210 17 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.554 +0.214 20 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.473 +0.197 20 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.402 +0.180 21 0 1,011 0
29SEP26 4.90 C 0.283 0.283 0.283 0.338 +0.162 21 30 6,276 -30
29SEP26 5.00 C 0.223 0.223 0.223 0.279 +0.142 22 30 20,670 0
29SEP26 5.25 C 0.110 0.166 0.110 0.164 +0.095 22 498 6,243 +142
29SEP26 5.50 C 0.073 0.094 0.066 0.090 +0.058 22 295 3,396 +30
29SEP26 5.75 C 0.053 0.054 0.049 0.046 +0.033 23 105 1,391 +105
29SEP26 6.00 C 0.000 0.000 0.000 0.021 +0.016 23 0 1,551 0
29SEP26 6.25 C 0.018 0.018 0.018 0.009 +0.007 23 60 442 0
29SEP26 6.50 C 0.012 0.012 0.012 0.004 +0.003 23 50 348 +50
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.505 +0.255 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.406 +0.252 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.310 +0.252 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.216 +0.253 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.131 +0.261 22 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.030 +0.252 18 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.913 +0.224 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.824 +0.220 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.737 +0.215 15 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.654 +0.209 18 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.575 +0.201 19 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.501 +0.196 20 0 90 0
29OCT26 4.80 C 0.377 0.377 0.377 0.433 +0.181 20 30 60 +30
29OCT26 4.90 C 0.317 0.353 0.317 0.370 +0.165 21 48 108 +48
29OCT26 5.00 C 0.260 0.314 0.260 0.313 +0.148 21 47 113 +47
29OCT26 5.25 C 0.150 0.150 0.150 0.197 +0.107 21 10 3,326 0
29OCT26 5.50 C 0.000 0.000 0.000 0.117 +0.070 22 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.068 +0.045 22 0 0 0
29OCT26 6.00 C 0.043 0.043 0.043 0.035 +0.025 22 30 30 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.017 +0.013 22 0 180 0
29OCT26 6.50 C 0.000 0.000 0.000 0.008 +0.006 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.004 +0.003 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.011 +0.257 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.912 +0.251 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.812 +0.253 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.713 +0.248 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.614 +0.245 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.505 +0.232 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.406 +0.228 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.310 +0.227 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.216 +0.226 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.135 +0.237 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.036 +0.227 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.942 +0.220 14 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.853 +0.214 17 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.767 +0.207 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.682 +0.196 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.607 +0.189 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.533 +0.182 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.461 +0.163 20 0 1,077 0
30DEC26 4.90 C 0.371 0.371 0.371 0.414 +0.164 21 2 60 0
30DEC26 5.00 C 0.294 0.316 0.294 0.358 +0.152 21 3 1,797 0
30DEC26 5.25 C 0.241 0.244 0.241 0.237 +0.114 21 3 13,389 -1
30DEC26 5.50 C 0.000 0.000 0.000 0.149 +0.079 21 0 550 0
30DEC26 5.75 C 0.078 0.107 0.078 0.088 +0.051 21 33 1,162 +2
30DEC26 6.00 C 0.057 0.059 0.056 0.051 +0.032 21 500 1,206 +480
30DEC26 6.25 C 0.040 0.040 0.040 0.028 +0.019 21 2 541 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 +0.010 21 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 +0.006 21 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.003 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.818 +0.253 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.720 +0.251 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.623 +0.250 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.527 +0.249 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.431 +0.246 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.321 +0.228 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.237 +0.235 16 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.140 +0.226 17 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.050 +0.221 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.963 +0.216 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.877 +0.208 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.795 +0.201 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.738 +0.213 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.647 +0.194 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.572 +0.171 20 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.510 +0.159 20 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.465 +0.156 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.412 +0.147 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.296 +0.115 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.206 +0.085 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.140 +0.061 21 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.094 +0.044 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.062 +0.031 21 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.040 +0.021 21 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 +0.014 21 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.016 +0.009 21 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 +0.006 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 +0.003 21 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 +0.002 21 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.532 +0.245 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.437 +0.240 19 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.348 +0.239 21 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.259 +0.235 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.171 +0.233 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.082 +0.227 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.994 +0.219 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.912 +0.211 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.844 +0.212 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.767 +0.201 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.695 +0.188 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.625 +0.174 20 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.580 +0.178 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.521 +0.166 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.471 +0.156 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.361 +0.134 21 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.272 +0.112 21 0 55 0
29JUN27 5.75 C 0.000 0.000 0.000 0.200 +0.089 21 0 539 0
29JUN27 6.00 C 0.135 0.135 0.135 0.145 +0.069 21 47 93 -47
29JUN27 6.25 C 0.000 0.000 0.000 0.104 +0.053 21 0 15 0
29JUN27 6.50 C 0.087 0.087 0.087 0.073 +0.039 21 3 57 +3
29JUN27 6.75 C 0.000 0.000 0.000 0.051 +0.029 21 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.035 +0.021 21 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.024 +0.015 21 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.016 +0.010 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 +0.007 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.007 +0.004 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 +0.003 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
TOTAL CALL 8,127 168,567 +1,573
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 -0.002 29 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 -0.005 25 0 1,094 0
30JUL26 4.50 P 0.010 0.010 0.010 0.003 -0.012 26 38 2,281 +38
30JUL26 4.60 P 0.019 0.019 0.015 0.007 -0.024 26 270 4,891 -160
30JUL26 4.70 P 0.028 0.028 0.023 0.015 -0.044 26 486 4,586 -26
30JUL26 4.80 P 0.050 0.052 0.036 0.029 -0.071 25 1,265 2,110 -135
30JUL26 4.90 P 0.086 0.086 0.063 0.051 -0.105 25 660 3,389 -134
30JUL26 5.00 P 0.111 0.118 0.089 0.086 -0.140 26 1,307 8,487 +75
30JUL26 5.25 P 0.250 0.250 0.240 0.226 -0.221 26 200 4,141 -200
30JUL26 5.50 P 0.000 0.000 0.000 0.434 -0.266 30 0 1,251 0
30JUL26 5.75 P 0.690 0.690 0.690 0.668 -0.276 33 175 205 +175
30JUL26 6.00 P 0.000 0.000 0.000 0.915 -0.279 39 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.195 -0.249 64 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.452 -0.242 76 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.708 -0.236 87 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.913 -0.281 65 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.216 -0.228 106 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.448 -0.246 104 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.704 -0.240 114 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.962 -0.232 125 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.206 -0.238 128 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.455 -0.239 133 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.003 24 0 600 0
28AUG26 4.20 P 0.011 0.011 0.011 0.003 -0.005 25 100 385 +100
28AUG26 4.30 P 0.000 0.000 0.000 0.005 -0.010 24 0 1,090 0
28AUG26 4.40 P 0.021 0.021 0.021 0.009 -0.017 24 60 930 -10
28AUG26 4.50 P 0.030 0.030 0.029 0.015 -0.028 23 130 1,479 -100
28AUG26 4.60 P 0.043 0.044 0.040 0.026 -0.043 24 410 1,743 -110
28AUG26 4.70 P 0.065 0.065 0.055 0.043 -0.061 24 184 1,462 -184
28AUG26 4.80 P 0.091 0.091 0.091 0.065 -0.083 24 10 1,122 0
28AUG26 4.90 P 0.130 0.130 0.123 0.096 -0.106 24 350 1,083 -134
28AUG26 5.00 P 0.162 0.163 0.135 0.134 -0.133 24 700 3,829 +170
28AUG26 5.25 P 0.304 0.319 0.301 0.272 -0.189 24 699 3,442 +339
28AUG26 5.50 P 0.500 0.500 0.500 0.461 -0.239 26 10 850 +10
28AUG26 5.75 P 0.000 0.000 0.000 0.688 -0.256 29 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.924 -0.276 32 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.195 -0.249 44 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.452 -0.242 52 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.708 -0.236 59 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.941 -0.253 60 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.216 -0.228 72 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.451 -0.243 73 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.704 -0.240 78 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.962 -0.232 85 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.206 -0.238 87 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.455 -0.239 91 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 -0.001 25 0 4,313 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.003 23 0 3,584 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.005 23 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.008 23 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 -0.011 23 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.013 -0.018 23 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.020 -0.028 23 0 802 0
29SEP26 4.50 P 0.045 0.045 0.045 0.032 -0.039 23 600 2,458 -600
29SEP26 4.60 P 0.000 0.000 0.000 0.048 -0.053 23 0 2,693 0
29SEP26 4.70 P 0.080 0.080 0.080 0.069 -0.070 23 10 3,528 -10
29SEP26 4.80 P 0.134 0.134 0.103 0.096 -0.088 23 110 3,697 -80
29SEP26 4.90 P 0.155 0.170 0.140 0.130 -0.108 23 725 6,102 +113
29SEP26 5.00 P 0.184 0.187 0.171 0.171 -0.127 23 105 3,127 +45
29SEP26 5.25 P 0.354 0.354 0.349 0.307 -0.175 23 60 1,307 +40
29SEP26 5.50 P 0.534 0.541 0.534 0.486 -0.225 24 60 579 -60
29SEP26 5.75 P 0.000 0.000 0.000 0.701 -0.243 26 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.940 -0.260 30 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.195 -0.249 36 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.452 -0.242 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.708 -0.236 48 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.942 -0.252 49 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.216 -0.228 58 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.451 -0.243 59 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.704 -0.240 63 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.962 -0.232 69 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.206 -0.238 71 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.455 -0.239 73 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.002 -0.002 23 0 529 0
29OCT26 3.90 P 0.018 0.018 0.018 0.003 -0.004 22 15 15 +15
29OCT26 4.00 P 0.000 0.000 0.000 0.005 -0.006 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.008 -0.010 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.013 -0.015 22 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.020 -0.023 22 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.031 -0.031 22 0 200 0
29OCT26 4.50 P 0.067 0.067 0.067 0.045 -0.042 22 20 123 -10
29OCT26 4.60 P 0.000 0.000 0.000 0.063 -0.056 22 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.088 -0.070 22 0 40 0
29OCT26 4.80 P 0.000 0.000 0.000 0.117 -0.087 22 0 610 0
29OCT26 4.90 P 0.000 0.000 0.000 0.153 -0.105 22 0 35 0
29OCT26 5.00 P 0.000 0.000 0.000 0.196 -0.122 22 0 60 0
29OCT26 5.25 P 0.365 0.375 0.365 0.330 -0.171 23 90 90 +90
29OCT26 5.50 P 0.549 0.562 0.549 0.502 -0.210 23 90 100 +90
29OCT26 5.75 P 0.000 0.000 0.000 0.711 -0.233 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.944 -0.256 27 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.195 -0.249 32 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.452 -0.242 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.708 -0.236 42 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.950 -0.244 45 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.216 -0.228 51 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.451 -0.243 52 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.704 -0.240 56 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.965 -0.229 61 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 -0.002 22 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 -0.003 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 -0.006 21 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 -0.008 21 0 3,071 0
30DEC26 3.90 P 0.029 0.029 0.029 0.011 -0.013 21 100 3,172 +100
30DEC26 4.00 P 0.000 0.000 0.000 0.017 -0.018 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.025 -0.025 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.036 -0.033 21 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.050 -0.043 21 0 856 0
30DEC26 4.40 P 0.000 0.000 0.000 0.068 -0.055 21 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.091 -0.067 21 0 10,649 0
30DEC26 4.60 P 0.000 0.000 0.000 0.119 -0.076 21 0 2,459 0
30DEC26 4.70 P 0.000 0.000 0.000 0.152 -0.087 21 0 2,297 0
30DEC26 4.80 P 0.000 0.000 0.000 0.189 -0.100 21 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.230 -0.114 21 0 424 0
30DEC26 5.00 P 0.000 0.000 0.000 0.277 -0.131 21 0 600 0
30DEC26 5.25 P 0.409 0.409 0.409 0.409 -0.179 20 30 2,310 +30
30DEC26 5.50 P 0.625 0.637 0.625 0.576 -0.210 19 120 238 +120
30DEC26 5.75 P 0.000 0.000 0.000 0.815 -0.193 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.023 -0.215 23 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.247 -0.241 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.473 -0.256 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.719 -0.254 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.961 -0.256 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.216 -0.242 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.451 -0.254 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.704 -0.246 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.965 -0.231 37 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.206 -0.238 37 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.462 -0.232 42 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 -0.002 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.004 -0.004 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.006 -0.006 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.009 -0.009 21 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.013 -0.013 21 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.019 -0.018 21 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.026 -0.024 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.036 -0.031 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.049 -0.039 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.065 -0.047 21 0 903 0
30MAR27 4.30 P 0.100 0.100 0.100 0.084 -0.057 21 20 240 +20
30MAR27 4.40 P 0.000 0.000 0.000 0.108 -0.058 21 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.135 -0.067 21 0 2,745 0
30MAR27 4.60 P 0.000 0.000 0.000 0.163 -0.081 21 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.195 -0.094 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.233 -0.107 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.276 -0.119 20 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.323 -0.132 20 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.461 -0.162 20 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.633 -0.189 20 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 0.829 -0.210 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.039 -0.223 21 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.265 -0.232 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.497 -0.238 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.733 -0.243 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.972 -0.248 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.216 -0.248 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.457 -0.253 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.704 -0.252 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.965 -0.237 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.206 -0.243 32 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.462 -0.234 36 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.017 -0.010 21 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.024 -0.013 21 0 0 0
29JUN27 3.80 P 0.054 0.054 0.054 0.033 -0.017 21 1 430 +1
29JUN27 3.90 P 0.000 0.000 0.000 0.044 -0.022 21 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.057 -0.027 21 0 20 0
29JUN27 4.10 P 0.092 0.094 0.092 0.073 -0.034 21 2 47 +2
29JUN27 4.20 P 0.000 0.000 0.000 0.091 -0.035 21 0 175 0
29JUN27 4.30 P 0.132 0.132 0.132 0.115 -0.049 21 1 68 +1
29JUN27 4.40 P 0.000 0.000 0.000 0.141 -0.058 21 0 140 0
29JUN27 4.50 P 0.000 0.000 0.000 0.168 -0.067 21 0 1,513 0
29JUN27 4.60 P 0.000 0.000 0.000 0.197 -0.079 20 0 2,020 0
29JUN27 4.70 P 0.000 0.000 0.000 0.232 -0.091 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.271 -0.102 20 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.316 -0.112 20 0 600 0
29JUN27 5.00 P 0.390 0.390 0.390 0.363 -0.119 20 2 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.503 -0.146 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.660 -0.181 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.859 -0.195 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.078 -0.198 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.278 -0.229 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.510 -0.233 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.738 -0.246 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.985 -0.241 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.216 -0.254 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.468 -0.248 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.704 -0.258 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.965 -0.243 29 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.206 -0.249 29 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.462 -0.239 33 0 0 0
TOTAL PUT 9,215 181,561 -379
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.28
30JUL26 4.90 C 0.000 0.000 0.000 3.389 +0.455 68 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.289 +0.454 59 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.039 +0.453 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.790 +0.454 52 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.540 +0.453 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.291 +0.453 43 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.041 +0.452 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.792 +0.452 34 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.542 +0.449 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.293 +0.447 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.045 +0.437 24 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 0.803 +0.402 24 0 880 0
30JUL26 7.75 C 0.380 0.516 0.380 0.585 +0.365 26 70 1,191 +30
30JUL26 8.00 C 0.196 0.379 0.196 0.379 +0.275 24 2,066 6,425 -272
30JUL26 8.25 C 0.100 0.217 0.100 0.224 +0.182 24 3,617 4,837 +1,358
30JUL26 8.50 C 0.041 0.126 0.038 0.122 +0.107 25 1,401 5,078 +258
30JUL26 8.75 C 0.012 0.055 0.012 0.057 +0.053 25 1,642 5,367 +531
30JUL26 9.00 C 0.007 0.029 0.007 0.023 +0.022 25 1,073 10,024 +480
30JUL26 9.25 C 0.007 0.013 0.007 0.009 +0.008 25 417 4,889 +117
30JUL26 9.50 C 0.003 0.003 0.003 0.003 +0.002 25 100 3,660 +100
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.400 +0.452 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.289 +0.441 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.039 +0.439 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.803 +0.452 35 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.540 +0.437 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.291 +0.436 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.059 +0.452 33 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.807 +0.444 20 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.542 +0.425 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.295 +0.412 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.074 +0.407 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.845 +0.363 22 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.637 +0.319 22 0 390 0
28AUG26 8.00 C 0.393 0.458 0.362 0.469 +0.273 23 1,121 2,371 +912
28AUG26 8.25 C 0.263 0.309 0.230 0.317 +0.201 23 701 1,056 +401
28AUG26 8.50 C 0.139 0.220 0.139 0.190 +0.126 21 380 2,276 -2
28AUG26 8.75 C 0.066 0.141 0.066 0.121 +0.086 22 445 8,080 -38
28AUG26 9.00 C 0.044 0.085 0.042 0.068 +0.051 22 509 2,169 +309
28AUG26 9.25 C 0.030 0.051 0.030 0.036 +0.028 22 88 1,735 +87
28AUG26 9.50 C 0.000 0.000 0.000 0.018 +0.014 22 0 1,141 0
28AUG26 9.75 C 0.000 0.000 0.000 0.009 +0.007 22 8 1,368 -8
28AUG26 10.00 C 0.000 0.000 0.000 0.004 +0.003 22 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.612 +0.450 39 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.512 +0.449 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.413 +0.449 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.289 +0.425 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.039 +0.423 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.803 +0.435 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.569 +0.449 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.291 +0.416 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.059 +0.427 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.807 +0.414 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.547 +0.397 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.312 +0.384 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.122 +0.397 23 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.911 +0.373 23 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.720 +0.325 23 0 2,416 0
29SEP26 8.00 C 0.400 0.534 0.400 0.539 +0.268 22 419 7,195 0
29SEP26 8.25 C 0.307 0.389 0.307 0.406 +0.225 23 506 12,232 +50
29SEP26 8.50 C 0.193 0.286 0.193 0.293 +0.175 23 675 13,129 -404
29SEP26 8.75 C 0.177 0.216 0.177 0.209 +0.133 23 378 9,166 +135
29SEP26 9.00 C 0.080 0.138 0.080 0.145 +0.100 23 167 9,808 +107
29SEP26 9.25 C 0.053 0.103 0.053 0.095 +0.069 23 606 2,937 +571
29SEP26 9.50 C 0.000 0.000 0.000 0.061 +0.047 23 0 2,502 0
29SEP26 9.75 C 0.032 0.044 0.032 0.038 +0.030 23 89 1,140 +89
29SEP26 10.00 C 0.019 0.030 0.019 0.023 +0.019 23 215 970 +195
29SEP26 10.50 C 0.014 0.015 0.014 0.008 +0.007 23 110 205 -30
29SEP26 11.00 C 0.005 0.005 0.005 0.003 +0.002 24 20 122 -20
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.413 +0.437 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.307 +0.431 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.064 +0.436 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.803 +0.422 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.569 +0.434 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.307 +0.414 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.059 +0.407 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.812 +0.395 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.575 +0.392 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.345 +0.375 12 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.161 +0.385 22 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.958 +0.358 22 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.797 +0.350 24 0 42 0
29OCT26 8.00 C 0.519 0.612 0.519 0.606 +0.279 22 222 339 +180
29OCT26 8.25 C 0.406 0.406 0.406 0.462 +0.229 22 30 80 +30
29OCT26 8.50 C 0.000 0.000 0.000 0.354 +0.191 22 0 30 0
29OCT26 8.75 C 0.188 0.233 0.188 0.259 +0.147 22 37 4,525 0
29OCT26 9.00 C 0.133 0.133 0.133 0.193 +0.118 23 30 200 0
29OCT26 9.25 C 0.104 0.138 0.091 0.137 +0.088 23 100 370 +100
29OCT26 9.50 C 0.065 0.093 0.065 0.094 +0.063 23 60 90 +60
29OCT26 9.75 C 0.043 0.068 0.043 0.064 +0.045 23 105 135 +105
29OCT26 10.00 C 0.038 0.049 0.038 0.042 +0.031 22 115 115 +115
29OCT26 10.50 C 0.000 0.000 0.000 0.017 +0.013 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.007 +0.005 23 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.512 +0.416 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.428 +0.429 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.319 +0.420 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.072 +0.419 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.826 +0.417 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.582 +0.414 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.335 +0.407 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.104 +0.412 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.856 +0.394 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.628 +0.386 20 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.411 +0.402 22 0 78 0
30DEC26 7.25 C 1.050 1.050 1.050 1.198 +0.378 21 5 35 -5
30DEC26 7.50 C 0.000 0.000 0.000 1.005 +0.340 22 0 2,006 0
30DEC26 7.75 C 0.713 0.749 0.713 0.851 +0.327 23 64 1,774 +60
30DEC26 8.00 C 0.611 0.653 0.559 0.677 +0.275 22 1,122 13,150 -1,002
30DEC26 8.25 C 0.467 0.467 0.431 0.544 +0.243 22 970 955 -605
30DEC26 8.50 C 0.412 0.412 0.412 0.428 +0.207 22 10 1,191 +10
30DEC26 8.75 C 0.000 0.000 0.000 0.329 +0.170 22 0 214 0
30DEC26 9.00 C 0.193 0.245 0.193 0.249 +0.137 22 41 935 +30
30DEC26 9.25 C 0.146 0.146 0.146 0.186 +0.108 22 30 1,239 +30
30DEC26 9.50 C 0.135 0.138 0.135 0.136 +0.083 22 45 6,182 0
30DEC26 9.75 C 0.110 0.110 0.110 0.098 +0.062 22 20 1,158 0
30DEC26 10.00 C 0.089 0.089 0.089 0.069 +0.045 22 5 1,411 +5
30DEC26 10.50 C 0.048 0.048 0.048 0.034 +0.024 22 30 326 +30
30DEC26 11.00 C 0.000 0.000 0.000 0.016 +0.012 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.008 +0.006 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.004 +0.003 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.437 +0.437 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.338 +0.435 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.075 +0.417 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.846 +0.432 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.604 +0.429 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.356 +0.417 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.119 +0.410 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.870 +0.381 19 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.667 +0.387 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.457 +0.396 23 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.255 +0.368 22 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.060 +0.319 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 0.895 +0.283 22 0 104 0
30MAR27 8.00 C 0.760 0.760 0.760 0.760 +0.261 22 10 3,333 0
30MAR27 8.25 C 0.000 0.000 0.000 0.634 +0.235 22 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.526 +0.211 22 1,500 2,016 +1,496
30MAR27 8.75 C 0.000 0.000 0.000 0.428 +0.179 22 0 607 0
30MAR27 9.00 C 0.000 0.000 0.000 0.345 +0.150 22 0 1,228 0
30MAR27 9.25 C 0.000 0.000 0.000 0.279 +0.128 22 0 406 0
30MAR27 9.50 C 0.000 0.000 0.000 0.222 +0.107 22 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.174 +0.086 22 0 1,176 0
30MAR27 10.00 C 0.146 0.146 0.146 0.138 +0.071 22 63 520 +63
30MAR27 10.50 C 0.000 0.000 0.000 0.083 +0.045 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.049 +0.029 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.029 +0.018 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.016 +0.010 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.009 +0.006 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 +0.003 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 +0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.437 +0.435 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.338 +0.434 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.091 +0.432 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.846 +0.427 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.604 +0.418 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.361 +0.404 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.131 +0.392 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.911 +0.380 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.699 +0.363 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.513 +0.386 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.313 +0.345 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.138 +0.303 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.013 +0.301 23 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.858 +0.254 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.739 +0.231 22 0 58 0
29JUN27 8.50 C 0.513 0.513 0.513 0.634 +0.210 22 18 43 +18
29JUN27 8.75 C 0.000 0.000 0.000 0.536 +0.187 22 0 369 0
29JUN27 9.00 C 0.000 0.000 0.000 0.453 +0.166 22 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.378 +0.142 22 0 208 0
29JUN27 9.50 C 0.306 0.306 0.302 0.315 +0.125 22 79 216 +79
29JUN27 9.75 C 0.270 0.270 0.270 0.262 +0.107 22 100 110 +100
29JUN27 10.00 C 0.000 0.000 0.000 0.214 +0.089 22 0 291 0
29JUN27 10.50 C 0.158 0.158 0.158 0.143 +0.063 22 50 50 +33
29JUN27 11.00 C 0.116 0.117 0.113 0.095 +0.045 22 250 252 +250
29JUN27 11.50 C 0.086 0.086 0.083 0.062 +0.031 22 100 203 +100
29JUN27 12.00 C 0.000 0.000 0.000 0.040 +0.021 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.025 +0.013 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.016 +0.009 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.010 +0.006 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.006 +0.003 22 0 120 0
TOTAL CALL 22,034 194,952 +6,238
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 44 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 -0.002 27 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.003 -0.011 25 0 5,106 0
30JUL26 7.50 P 0.025 0.026 0.021 0.010 -0.041 24 280 2,641 +40
30JUL26 7.75 P 0.063 0.065 0.038 0.034 -0.096 25 905 9,492 +25
30JUL26 8.00 P 0.141 0.143 0.085 0.088 -0.177 25 1,076 5,988 -305
30JUL26 8.25 P 0.267 0.267 0.178 0.182 -0.272 25 1,274 7,819 -644
30JUL26 8.50 P 0.451 0.451 0.340 0.328 -0.348 25 1,360 6,107 -1,260
30JUL26 8.75 P 0.546 0.546 0.508 0.520 -0.400 26 51 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.754 -0.416 30 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.000 -0.427 36 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.257 -0.420 44 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.514 -0.413 51 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.720 -0.457 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.220 -0.457 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.796 -0.381 87 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.220 -0.457 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.720 -0.456 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.220 -0.457 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.723 -0.454 84 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.220 -0.457 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.720 -0.456 0 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 -0.002 25 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 -0.007 23 0 530 0
28AUG26 7.00 P 0.025 0.025 0.025 0.005 -0.020 22 100 4,358 -100
28AUG26 7.25 P 0.000 0.000 0.000 0.014 -0.045 22 0 3,931 0
28AUG26 7.50 P 0.064 0.068 0.064 0.035 -0.085 22 60 10,824 -10
28AUG26 7.75 P 0.109 0.121 0.098 0.077 -0.137 22 198 2,835 +4
28AUG26 8.00 P 0.194 0.200 0.177 0.147 -0.193 22 3,347 9,686 +2,470
28AUG26 8.25 P 0.281 0.281 0.277 0.254 -0.254 22 150 1,293 +120
28AUG26 8.50 P 0.000 0.000 0.000 0.397 -0.313 23 0 2,345 0
28AUG26 8.75 P 0.000 0.000 0.000 0.575 -0.358 24 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.782 -0.415 25 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.000 -0.427 25 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.258 -0.419 31 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.514 -0.413 36 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.772 -0.405 41 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.287 -0.390 51 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.796 -0.381 59 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.220 -0.458 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.792 -0.387 71 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.270 -0.407 72 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.796 -0.381 83 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.273 -0.404 83 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.797 -0.381 93 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 -0.002 24 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.006 23 0 2,843 0
29SEP26 6.75 P 0.025 0.025 0.025 0.010 -0.014 23 100 3,018 0
29SEP26 7.00 P 0.045 0.045 0.043 0.022 -0.030 23 900 27,476 +900
29SEP26 7.25 P 0.066 0.067 0.059 0.045 -0.055 23 289 6,594 -154
29SEP26 7.50 P 0.095 0.105 0.094 0.084 -0.088 23 300 18,110 +165
29SEP26 7.75 P 0.172 0.172 0.150 0.143 -0.131 23 343 6,515 +40
29SEP26 8.00 P 0.236 0.246 0.222 0.229 -0.174 23 2,575 8,174 +864
29SEP26 8.25 P 0.350 0.357 0.326 0.335 -0.223 23 1,255 2,425 +415
29SEP26 8.50 P 0.529 0.529 0.529 0.471 -0.274 23 30 11,975 +10
29SEP26 8.75 P 0.664 0.664 0.664 0.634 -0.321 23 13 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 0.838 -0.372 25 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.050 -0.396 26 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.258 -0.419 25 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.520 -0.407 30 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.772 -0.405 33 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.287 -0.390 41 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.796 -0.381 48 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.220 -0.458 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.792 -0.387 58 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.270 -0.407 59 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.796 -0.381 67 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.290 -0.387 70 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.797 -0.381 75 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29OCT26 6.00 P 0.015 0.015 0.014 0.002 -0.002 24 40 40 +40
29OCT26 6.25 P 0.019 0.019 0.019 0.004 -0.005 23 62 62 +62
29OCT26 6.50 P 0.000 0.000 0.000 0.009 -0.012 23 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.018 -0.024 22 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.037 -0.042 22 0 216 0
29OCT26 7.25 P 0.000 0.000 0.000 0.067 -0.067 23 0 30 0
29OCT26 7.50 P 0.130 0.132 0.130 0.114 -0.100 23 30 257 +20
29OCT26 7.75 P 0.212 0.212 0.211 0.181 -0.140 23 300 650 +200
29OCT26 8.00 P 0.000 0.000 0.000 0.270 -0.180 23 0 390 0
29OCT26 8.25 P 0.430 0.430 0.386 0.381 -0.214 23 210 469 +210
29OCT26 8.50 P 0.559 0.559 0.526 0.518 -0.259 23 170 120 +118
29OCT26 8.75 P 0.000 0.000 0.000 0.669 -0.308 23 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.870 -0.340 24 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.074 -0.372 25 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.295 -0.382 26 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.529 -0.398 27 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.775 -0.402 30 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.287 -0.390 36 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.796 -0.381 42 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.220 -0.458 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.792 -0.387 51 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.289 -0.388 54 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 -0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.005 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 -0.009 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.018 -0.018 22 0 949 0
30DEC26 6.50 P 0.000 0.000 0.000 0.034 -0.031 22 0 1,654 0
30DEC26 6.75 P 0.073 0.073 0.073 0.059 -0.048 22 5 2,069 -5
30DEC26 7.00 P 0.000 0.000 0.000 0.098 -0.071 22 0 19,444 0
30DEC26 7.25 P 0.000 0.000 0.000 0.150 -0.102 22 0 1,827 0
30DEC26 7.50 P 0.241 0.241 0.208 0.210 -0.135 21 1,153 2,884 +1,129
30DEC26 7.75 P 0.311 0.329 0.308 0.294 -0.167 21 405 2,650 +304
30DEC26 8.00 P 0.432 0.443 0.407 0.399 -0.200 21 1,227 6,168 +1,146
30DEC26 8.25 P 0.576 0.588 0.541 0.523 -0.232 21 2,614 3,439 +2,248
30DEC26 8.50 P 0.703 0.732 0.669 0.669 -0.292 21 136 887 +30
30DEC26 8.75 P 0.000 0.000 0.000 0.828 -0.330 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.050 -0.306 23 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.254 -0.318 23 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.470 -0.328 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.687 -0.344 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.894 -0.373 24 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.389 -0.358 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.806 -0.428 16 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.278 -0.445 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.792 -0.422 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.289 -0.418 23 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.814 -0.386 36 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.307 -0.387 38 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.801 -0.388 41 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 -0.002 22 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 -0.003 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.008 -0.007 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.014 -0.014 22 0 349 0
30MAR27 6.00 P 0.048 0.048 0.048 0.026 -0.022 22 50 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.045 -0.033 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.072 -0.048 22 0 556 0
30MAR27 6.75 P 0.000 0.000 0.000 0.109 -0.068 22 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.160 -0.076 22 0 1,481 0
30MAR27 7.25 P 0.000 0.000 0.000 0.217 -0.112 22 0 1,240 0
30MAR27 7.50 P 0.000 0.000 0.000 0.290 -0.141 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.381 -0.171 21 0 677 0
30MAR27 8.00 P 0.529 0.529 0.529 0.491 -0.200 21 30 3,422 0
30MAR27 8.25 P 0.000 0.000 0.000 0.618 -0.229 21 1,500 5,566 +1,500
30MAR27 8.50 P 0.000 0.000 0.000 0.760 -0.278 21 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 0.922 -0.288 21 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.126 -0.286 22 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.322 -0.302 23 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.528 -0.315 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.744 -0.325 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.964 -0.336 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.415 -0.357 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.890 -0.363 27 0 160 0
30MAR27 11.50 P 3.345 3.345 3.345 3.374 -0.364 29 48 48 +48
30MAR27 12.00 P 0.000 0.000 0.000 3.847 -0.381 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.335 -0.385 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.827 -0.385 33 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.319 -0.387 35 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.801 -0.398 35 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.005 -0.005 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.009 -0.009 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.017 -0.014 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.029 -0.022 22 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.047 -0.033 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.072 -0.047 22 0 545 0
29JUN27 6.50 P 0.000 0.000 0.000 0.107 -0.064 22 0 316 0
29JUN27 6.75 P 0.152 0.152 0.152 0.152 -0.077 22 30 340 +20
29JUN27 7.00 P 0.203 0.203 0.201 0.210 -0.090 22 35 696 +35
29JUN27 7.25 P 0.000 0.000 0.000 0.273 -0.119 21 0 714 0
29JUN27 7.50 P 0.000 0.000 0.000 0.353 -0.142 21 0 511 0
29JUN27 7.75 P 0.432 0.432 0.432 0.444 -0.179 21 10 902 +10
29JUN27 8.00 P 0.590 0.590 0.590 0.558 -0.203 21 3 460 +3
29JUN27 8.25 P 0.000 0.000 0.000 0.683 -0.220 21 0 787 0
29JUN27 8.50 P 0.890 0.890 0.890 0.825 -0.276 21 50 275 +50
29JUN27 8.75 P 0.000 0.000 0.000 0.976 -0.276 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.175 -0.273 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.358 -0.296 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.551 -0.317 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.759 -0.330 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.977 -0.338 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.431 -0.349 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.890 -0.368 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.374 -0.367 26 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.849 -0.380 27 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.336 -0.384 28 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.827 -0.386 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.319 -0.387 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.812 -0.388 33 0 0 0
TOTAL PUT 22,714 264,152 +9,748
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.82
30JUL26 4.40 C 0.000 0.000 0.000 2.428 +0.327 55 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.328 +0.330 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.228 +0.326 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.128 +0.326 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.029 +0.327 50 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.929 +0.326 45 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.829 +0.326 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.579 +0.339 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.330 +0.329 29 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.081 +0.315 27 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.833 +0.320 24 0 0 0
30JUL26 6.25 C 0.500 0.500 0.500 0.595 +0.279 25 2 1,039 -2
30JUL26 6.50 C 0.245 0.377 0.245 0.377 +0.219 24 1,508 4,323 +1,268
30JUL26 6.75 C 0.127 0.204 0.127 0.207 +0.139 24 1,617 6,912 +619
30JUL26 7.00 C 0.045 0.108 0.045 0.104 +0.080 25 1,509 4,335 -272
30JUL26 7.25 C 0.020 0.047 0.020 0.041 +0.033 25 1,804 16,290 -762
30JUL26 7.50 C 0.008 0.021 0.008 0.014 +0.012 25 346 5,057 +246
30JUL26 7.75 C 0.008 0.009 0.008 0.004 +0.003 25 319 1,725 +229
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.428 +0.327 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.328 +0.326 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.228 +0.326 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.128 +0.325 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.040 +0.337 29 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.940 +0.335 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.841 +0.333 28 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.592 +0.327 24 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.338 +0.314 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.096 +0.310 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.868 +0.301 25 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.649 +0.260 25 0 1,020 0
28AUG26 6.50 C 0.331 0.451 0.331 0.459 +0.219 25 318 1,169 +300
28AUG26 6.75 C 0.206 0.280 0.206 0.299 +0.161 24 108 1,020 +100
28AUG26 7.00 C 0.120 0.178 0.120 0.184 +0.109 24 120 2,867 +115
28AUG26 7.25 C 0.079 0.110 0.079 0.112 +0.073 25 158 2,507 +105
28AUG26 7.50 C 0.039 0.066 0.039 0.060 +0.042 25 172 4,488 +45
28AUG26 7.75 C 0.024 0.037 0.024 0.030 +0.022 25 400 722 +140
28AUG26 8.00 C 0.019 0.019 0.019 0.014 +0.011 25 10 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.007 +0.005 25 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.003 +0.002 25 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.830 +0.321 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.731 +0.321 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.632 +0.321 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.533 +0.322 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.434 +0.322 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.334 +0.321 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.235 +0.320 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.136 +0.319 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.040 +0.320 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.940 +0.317 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.842 +0.316 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.600 +0.315 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.360 +0.309 21 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.125 +0.297 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.907 +0.292 24 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.703 +0.253 24 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.509 +0.206 23 0 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.367 +0.170 23 0 7,299 0
29SEP26 7.00 C 0.222 0.222 0.222 0.252 +0.128 23 15 4,916 0
29SEP26 7.25 C 0.105 0.166 0.105 0.166 +0.089 24 386 15,323 +378
29SEP26 7.50 C 0.070 0.096 0.070 0.112 +0.068 24 80 1,410 +8
29SEP26 7.75 C 0.062 0.062 0.062 0.068 +0.044 24 15 821 +15
29SEP26 8.00 C 0.000 0.000 0.000 0.040 +0.028 24 0 870 0
29SEP26 8.25 C 0.000 0.000 0.000 0.023 +0.017 24 0 897 0
29SEP26 8.50 C 0.022 0.022 0.022 0.012 +0.009 24 10 275 +10
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.005 24 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.003 25 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.443 +0.318 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.346 +0.319 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.247 +0.318 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.149 +0.316 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.053 +0.317 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.956 +0.316 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.861 +0.317 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.619 +0.312 18 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.381 +0.309 22 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.150 +0.292 22 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.938 +0.282 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.741 +0.246 23 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.572 +0.220 23 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.419 +0.175 23 0 219 0
29OCT26 7.00 C 0.000 0.000 0.000 0.300 +0.135 23 0 30 0
29OCT26 7.25 C 0.215 0.215 0.215 0.211 +0.101 23 100 150 0
29OCT26 7.50 C 0.120 0.120 0.120 0.148 +0.077 23 50 100 +50
29OCT26 7.75 C 0.098 0.099 0.098 0.095 +0.052 23 6 4 +4
29OCT26 8.00 C 0.067 0.069 0.067 0.062 +0.037 23 9 36 +6
29OCT26 8.25 C 0.000 0.000 0.000 0.038 +0.023 23 0 0 0
29OCT26 8.50 C 0.033 0.033 0.033 0.023 +0.015 23 25 25 +25
29OCT26 8.75 C 0.000 0.000 0.000 0.014 +0.009 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.008 +0.005 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.005 +0.003 24 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.666 +0.319 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.569 +0.319 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.470 +0.318 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.374 +0.318 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.277 +0.317 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.180 +0.316 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.084 +0.316 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.988 +0.315 27 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.892 +0.314 27 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.654 +0.309 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.422 +0.300 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.198 +0.305 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.971 +0.256 22 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.780 +0.223 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.630 +0.209 23 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.482 +0.174 23 0 2,382 0
30DEC26 7.00 C 0.324 0.324 0.324 0.361 +0.141 23 10 1,159 +10
30DEC26 7.25 C 0.000 0.000 0.000 0.264 +0.111 22 0 720 0
30DEC26 7.50 C 0.208 0.210 0.205 0.188 +0.084 22 310 630 +210
30DEC26 7.75 C 0.158 0.158 0.158 0.131 +0.061 22 100 277 +80
30DEC26 8.00 C 0.090 0.090 0.090 0.090 +0.044 22 10 1,510 0
30DEC26 8.25 C 0.077 0.077 0.077 0.060 +0.031 22 75 706 +75
30DEC26 8.50 C 0.000 0.000 0.000 0.040 +0.022 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.026 +0.014 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 +0.010 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 +0.007 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 +0.004 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 +0.002 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.570 +0.317 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.474 +0.318 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.377 +0.317 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.281 +0.316 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.185 +0.316 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.089 +0.314 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.994 +0.312 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.899 +0.309 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.667 +0.302 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.443 +0.291 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.230 +0.293 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.018 +0.255 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.842 +0.220 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.707 +0.208 23 0 292 0
30MAR27 6.75 C 0.550 0.550 0.550 0.550 +0.156 22 5 371 -5
30MAR27 7.00 C 0.000 0.000 0.000 0.455 +0.149 23 2,000 2,278 +1,781
30MAR27 7.25 C 0.000 0.000 0.000 0.358 +0.124 23 0 463 0
30MAR27 7.50 C 0.280 0.280 0.280 0.278 +0.101 23 30 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.215 +0.083 23 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.165 +0.068 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.126 +0.054 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.094 +0.041 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.069 +0.031 23 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.052 +0.025 23 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.038 +0.018 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.027 +0.013 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.020 +0.010 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.015 +0.008 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 +0.004 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.475 +0.315 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.379 +0.314 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.283 +0.311 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.189 +0.309 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.096 +0.307 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.004 +0.305 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.912 +0.301 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.691 +0.294 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.477 +0.279 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.262 +0.266 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.078 +0.243 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.917 +0.220 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.777 +0.196 23 0 64 0
29JUN27 6.75 C 0.580 0.580 0.580 0.656 +0.175 23 10 63 -7
29JUN27 7.00 C 0.000 0.000 0.000 0.552 +0.157 23 0 225 0
29JUN27 7.25 C 0.000 0.000 0.000 0.454 +0.136 23 0 64 0
29JUN27 7.50 C 0.000 0.000 0.000 0.373 +0.116 23 0 42 0
29JUN27 7.75 C 0.295 0.295 0.295 0.303 +0.098 23 10 59 +10
29JUN27 8.00 C 0.240 0.240 0.240 0.243 +0.082 23 63 149 +63
29JUN27 8.25 C 0.000 0.000 0.000 0.196 +0.070 23 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.157 +0.058 23 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.123 +0.046 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.098 +0.039 23 0 10 0
29JUN27 9.25 C 0.087 0.087 0.087 0.077 +0.031 23 168 168 +168
29JUN27 9.50 C 0.000 0.000 0.000 0.060 +0.025 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.047 +0.020 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.035 +0.015 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.021 +0.009 23 0 0 0
TOTAL CALL 11,878 141,292 +5,012
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 -0.003 28 0 2,275 0
30JUL26 6.00 P 0.016 0.018 0.014 0.003 -0.016 25 1,485 5,194 -17
30JUL26 6.25 P 0.034 0.036 0.030 0.014 -0.052 25 2,426 11,468 +1,445
30JUL26 6.50 P 0.111 0.111 0.060 0.052 -0.115 25 131 8,049 +5
30JUL26 6.75 P 0.213 0.213 0.140 0.136 -0.187 26 780 5,105 +210
30JUL26 7.00 P 0.289 0.289 0.288 0.278 -0.258 26 200 3,328 -98
30JUL26 7.25 P 0.517 0.517 0.517 0.474 -0.287 28 50 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.686 -0.324 25 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 0.958 -0.302 41 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.202 -0.320 46 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.452 -0.320 52 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.705 -0.305 60 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.952 -0.308 64 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.202 -0.310 70 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.452 -0.320 75 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.702 -0.308 80 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.952 -0.308 85 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.202 -0.308 90 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.702 -0.320 99 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 -0.001 27 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.002 -0.005 25 0 250 0
28AUG26 5.75 P 0.029 0.029 0.023 0.007 -0.016 25 120 1,405 0
28AUG26 6.00 P 0.043 0.043 0.041 0.022 -0.037 25 43 791 -25
28AUG26 6.25 P 0.078 0.078 0.071 0.055 -0.071 25 41 2,133 -1
28AUG26 6.50 P 0.122 0.125 0.122 0.117 -0.117 25 120 3,592 0
28AUG26 6.75 P 0.000 0.000 0.000 0.214 -0.165 25 0 2,680 0
28AUG26 7.00 P 0.400 0.400 0.360 0.354 -0.226 26 160 1,631 +100
28AUG26 7.25 P 0.000 0.000 0.000 0.530 -0.248 26 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.716 -0.307 24 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.958 -0.314 28 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.215 -0.307 35 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.452 -0.320 36 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.705 -0.316 42 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.952 -0.320 45 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.202 -0.319 49 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.452 -0.320 52 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.702 -0.319 56 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.952 -0.319 59 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.202 -0.320 63 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.702 -0.320 69 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.004 25 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.011 24 0 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.021 -0.025 24 0 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.048 -0.047 24 0 11,302 0
29SEP26 6.25 P 0.000 0.000 0.000 0.095 -0.079 24 0 18,072 0
29SEP26 6.50 P 0.000 0.000 0.000 0.158 -0.126 24 0 3,120 0
29SEP26 6.75 P 0.273 0.277 0.273 0.269 -0.166 24 1,600 5,623 +1,230
29SEP26 7.00 P 0.479 0.484 0.410 0.400 -0.199 24 155 1,170 -20
29SEP26 7.25 P 0.000 0.000 0.000 0.573 -0.227 25 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.750 -0.274 24 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.962 -0.315 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.215 -0.307 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.452 -0.320 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.705 -0.316 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.952 -0.320 37 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.202 -0.319 40 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.452 -0.320 43 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.702 -0.319 46 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.952 -0.319 49 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.202 -0.320 51 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.702 -0.320 56 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 -0.003 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.002 -0.003 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.006 -0.008 23 0 0 0
29OCT26 5.50 P 0.038 0.038 0.038 0.015 -0.018 23 20 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.033 -0.035 23 0 889 0
29OCT26 6.00 P 0.090 0.092 0.090 0.066 -0.058 23 450 656 +229
29OCT26 6.25 P 0.148 0.148 0.148 0.119 -0.089 23 10 276 +10
29OCT26 6.50 P 0.000 0.000 0.000 0.197 -0.124 23 0 60 0
29OCT26 6.75 P 0.337 0.337 0.304 0.305 -0.156 24 670 790 +670
29OCT26 7.00 P 0.501 0.501 0.501 0.436 -0.190 24 30 50 +30
29OCT26 7.25 P 0.000 0.000 0.000 0.603 -0.218 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.771 -0.265 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.976 -0.314 23 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.234 -0.288 28 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.453 -0.319 27 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.705 -0.316 30 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.952 -0.320 33 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.202 -0.319 36 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.452 -0.320 38 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.702 -0.319 41 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 -0.001 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.002 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.003 22 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.005 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.006 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.009 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 -0.012 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.022 -0.022 22 0 721 0
30DEC26 5.50 P 0.072 0.074 0.072 0.043 -0.040 22 420 916 +420
30DEC26 5.75 P 0.000 0.000 0.000 0.079 -0.061 22 0 879 0
30DEC26 6.00 P 0.148 0.148 0.142 0.133 -0.079 22 62 850 +60
30DEC26 6.25 P 0.000 0.000 0.000 0.207 -0.103 22 0 1,232 0
30DEC26 6.50 P 0.330 0.330 0.330 0.305 -0.128 22 10 3,721 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.407 -0.174 21 0 3,888 0
30DEC26 7.00 P 0.000 0.000 0.000 0.546 -0.204 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.718 -0.247 21 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.912 -0.268 22 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.112 -0.277 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.345 -0.274 24 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.574 -0.280 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.788 -0.304 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.023 -0.309 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.261 -0.313 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.502 -0.314 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.743 -0.315 24 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.986 -0.316 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.230 -0.315 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.719 -0.315 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.003 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.005 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.007 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.008 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 -0.011 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 -0.014 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.022 -0.018 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.029 -0.021 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.051 -0.036 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.087 -0.052 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.137 -0.064 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.202 -0.082 23 0 569 0
30MAR27 6.25 P 0.000 0.000 0.000 0.278 -0.112 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.373 -0.145 22 0 572 0
30MAR27 6.75 P 0.502 0.502 0.502 0.492 -0.173 22 2,030 2,333 +2,030
30MAR27 7.00 P 0.000 0.000 0.000 0.635 -0.199 22 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.803 -0.224 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.000 -0.231 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.196 -0.247 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.402 -0.248 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.618 -0.260 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.841 -0.270 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.054 -0.293 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.288 -0.298 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.524 -0.303 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.763 -0.306 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.004 -0.307 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.246 -0.309 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.733 -0.313 27 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.009 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.016 -0.011 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.020 -0.014 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.026 -0.018 23 0 30 0
29JUN27 4.80 P 0.058 0.058 0.058 0.033 -0.020 23 20 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.041 -0.025 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.051 -0.029 23 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.082 -0.043 23 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.126 -0.057 23 0 360 0
29JUN27 5.75 P 0.000 0.000 0.000 0.184 -0.066 23 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.254 -0.083 23 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.338 -0.108 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.435 -0.141 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.553 -0.176 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.691 -0.198 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.857 -0.197 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.040 -0.224 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.234 -0.220 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.429 -0.246 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.645 -0.245 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.863 -0.258 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.072 -0.282 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.301 -0.304 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.535 -0.308 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.771 -0.312 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.009 -0.317 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.250 -0.319 24 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.734 -0.324 25 0 0 0
TOTAL PUT 11,033 204,764 +6,288
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.74
30JUL26 3.60 C 0.000 0.000 0.000 1.150 +0.150 53 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.050 +0.150 48 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.951 +0.150 45 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.851 +0.149 40 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.752 +0.149 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.653 +0.147 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.556 +0.144 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.460 +0.141 29 0 0 0
30JUL26 4.40 C 0.354 0.354 0.354 0.369 +0.128 27 1 3 0
30JUL26 4.50 C 0.250 0.250 0.250 0.286 +0.112 27 3 128 0
30JUL26 4.60 C 0.193 0.193 0.193 0.211 +0.088 26 1 42 -1
30JUL26 4.70 C 0.157 0.158 0.157 0.146 +0.066 26 50 64 +16
30JUL26 4.80 C 0.000 0.000 0.000 0.100 +0.050 26 0 60 0
30JUL26 4.90 C 0.060 0.064 0.050 0.065 +0.036 26 40 252 +20
30JUL26 5.00 C 0.037 0.049 0.037 0.040 +0.024 26 60 321 -10
30JUL26 5.25 C 0.014 0.019 0.014 0.009 +0.006 26 112 388 -34
30JUL26 5.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.161 +0.155 38 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.062 +0.154 35 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.963 +0.153 33 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.865 +0.153 31 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.768 +0.149 29 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.672 +0.145 27 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.580 +0.140 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.491 +0.132 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.408 +0.123 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.332 +0.119 25 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.266 +0.106 25 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.203 +0.087 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.154 +0.067 24 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.116 +0.057 24 0 49 0
28AUG26 5.00 C 0.078 0.093 0.078 0.085 +0.046 24 36 206 +6
28AUG26 5.25 C 0.042 0.044 0.042 0.035 +0.023 24 90 157 +90
28AUG26 5.50 C 0.022 0.022 0.022 0.012 +0.008 24 69 131 +69
28AUG26 5.75 C 0.000 0.000 0.000 0.004 +0.003 25 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.168 +0.153 28 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.070 +0.152 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.972 +0.150 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.876 +0.147 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.782 +0.144 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.690 +0.139 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.603 +0.134 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.518 +0.125 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.440 +0.098 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.368 +0.106 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.304 +0.082 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.247 +0.082 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.198 +0.067 23 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.158 +0.055 23 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.125 +0.048 23 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.065 +0.030 24 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.030 +0.016 23 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 +0.007 24 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.005 +0.003 23 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.175 +0.136 22 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.078 +0.134 22 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 0.982 +0.131 22 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.888 +0.127 22 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.797 +0.123 23 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.708 +0.116 22 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.624 +0.110 22 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.544 +0.102 22 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.470 +0.096 22 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.401 +0.092 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.331 +0.074 22 0 60 0
29OCT26 4.70 C 0.281 0.281 0.281 0.276 +0.065 22 30 230 0
29OCT26 4.80 C 0.232 0.232 0.232 0.228 +0.056 22 30 51 +17
29OCT26 4.90 C 0.000 0.000 0.000 0.188 +0.049 22 0 27 0
29OCT26 5.00 C 0.000 0.000 0.000 0.154 +0.043 22 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.089 +0.025 23 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.046 +0.013 23 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.023 +0.007 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.011 +0.003 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.205 +0.152 25 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.111 +0.150 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.019 +0.148 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.928 +0.145 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.840 +0.141 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.754 +0.131 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.670 +0.118 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.593 +0.107 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.521 +0.096 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.458 +0.089 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.401 +0.083 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.348 +0.075 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.301 +0.069 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.258 +0.062 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.222 +0.057 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.153 +0.049 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.091 +0.028 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.059 +0.020 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.035 +0.013 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 +0.008 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 +0.005 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.003 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.002 24 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.216 +0.150 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.123 +0.143 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.034 +0.140 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.947 +0.136 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.864 +0.132 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.784 +0.127 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.706 +0.119 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.631 +0.112 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.561 +0.105 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.497 +0.098 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.436 +0.087 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.384 +0.079 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.334 +0.072 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.291 +0.065 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.248 +0.056 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.172 +0.044 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.115 +0.031 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.075 +0.022 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.048 +0.015 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.030 +0.010 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.018 +0.006 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.011 +0.004 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.226 +0.137 26 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.142 +0.138 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.057 +0.134 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.969 +0.123 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.886 +0.114 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.806 +0.104 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.731 +0.096 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.661 +0.089 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.594 +0.081 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.535 +0.075 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.475 +0.065 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.426 +0.061 22 0 0 0
29JUN27 4.80 C 0.410 0.410 0.410 0.379 +0.054 22 2 2 +2
29JUN27 4.90 C 0.000 0.000 0.000 0.338 +0.051 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.298 +0.043 22 0 3 0
29JUN27 5.25 C 0.203 0.203 0.203 0.218 +0.033 22 2 2 +2
29JUN27 5.50 C 0.000 0.000 0.000 0.157 +0.024 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.111 +0.017 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.078 +0.012 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.054 +0.008 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.036 +0.005 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.025 +0.004 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.016 +0.002 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
TOTAL CALL 526 3,826 +177
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 -0.001 29 0 0 0
30JUL26 4.10 P 0.007 0.007 0.007 0.001 -0.003 25 40 90 -10
30JUL26 4.20 P 0.000 0.000 0.000 0.004 -0.006 27 0 0 0
30JUL26 4.30 P 0.015 0.015 0.015 0.009 -0.012 27 2 210 -2
30JUL26 4.40 P 0.022 0.022 0.022 0.019 -0.023 27 10 71 +10
30JUL26 4.50 P 0.060 0.060 0.060 0.036 -0.036 26 10 195 0
30JUL26 4.60 P 0.000 0.000 0.000 0.064 -0.050 27 0 345 0
30JUL26 4.70 P 0.000 0.000 0.000 0.104 -0.073 27 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.157 -0.091 27 0 42 0
30JUL26 4.90 P 0.000 0.000 0.000 0.221 -0.110 27 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.301 -0.121 29 0 378 0
30JUL26 5.25 P 0.550 0.550 0.550 0.521 -0.139 31 5 81 -5
30JUL26 5.50 P 0.000 0.000 0.000 0.760 -0.150 0 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 1.010 -0.150 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.260 -0.150 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.510 -0.150 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.760 -0.150 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.010 -0.150 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.260 -0.150 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.510 -0.150 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.760 -0.150 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.010 -0.004 25 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.017 -0.008 24 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.030 -0.013 25 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.048 -0.021 25 0 95 0
28AUG26 4.50 P 0.081 0.081 0.081 0.074 -0.031 25 2 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.107 -0.044 25 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.149 -0.047 25 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.200 -0.075 24 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.266 -0.086 25 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.331 -0.105 25 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.536 -0.132 26 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.763 -0.152 25 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.010 -0.155 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.260 -0.155 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.510 -0.155 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.760 -0.155 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.010 -0.155 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.260 -0.155 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.510 -0.155 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.760 -0.155 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.008 -0.004 24 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.013 -0.007 23 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.022 -0.011 24 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.034 -0.016 23 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.052 -0.022 24 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.075 -0.031 24 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.105 -0.039 24 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.141 -0.040 24 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.185 -0.049 24 0 42 0
29SEP26 4.80 P 0.245 0.245 0.245 0.236 -0.076 24 5 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.296 -0.088 24 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.360 -0.102 24 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.554 -0.124 24 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.769 -0.146 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.010 -0.155 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.260 -0.155 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.510 -0.155 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.760 -0.155 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.010 -0.155 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.260 -0.155 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.510 -0.155 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.760 -0.155 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.010 -0.154 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.260 -0.154 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.002 -0.004 22 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.004 -0.006 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.008 -0.008 23 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.013 -0.013 23 0 30 0
29OCT26 4.00 P 0.000 0.000 0.000 0.021 -0.018 23 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.032 -0.024 23 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.047 -0.031 23 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.068 -0.035 23 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.093 -0.041 23 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.124 -0.049 23 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.162 -0.060 23 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.206 -0.068 23 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.260 -0.079 23 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.321 -0.085 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.375 -0.103 22 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.560 -0.119 22 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.775 -0.140 22 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.011 -0.154 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.260 -0.155 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.510 -0.155 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.760 -0.155 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.010 -0.155 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.010 -0.005 23 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.015 -0.008 23 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.023 -0.011 23 0 0 0
30DEC26 3.90 P 0.049 0.049 0.049 0.032 -0.015 23 10 10 +10
30DEC26 4.00 P 0.000 0.000 0.000 0.047 -0.019 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.064 -0.024 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.085 -0.029 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.110 -0.036 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.142 -0.042 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.178 -0.050 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.218 -0.058 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.266 -0.065 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.319 -0.073 24 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.375 -0.082 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.439 -0.089 24 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.619 -0.106 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.826 -0.121 26 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.053 -0.134 28 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.299 -0.142 31 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.538 -0.145 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.779 -0.146 34 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.016 -0.153 34 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.262 -0.153 35 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.510 -0.155 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.760 -0.155 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.010 -0.154 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.030 -0.012 22 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.040 -0.017 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.056 -0.015 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.074 -0.024 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.096 -0.027 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.121 -0.034 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.147 -0.039 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.176 -0.045 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.213 -0.054 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.255 -0.058 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.300 -0.063 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.360 -0.063 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.406 -0.076 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.466 -0.084 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.529 -0.093 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.702 -0.119 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.900 -0.130 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.113 -0.139 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.337 -0.158 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.569 -0.150 14 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.806 -0.143 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.046 -0.152 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.289 -0.149 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.533 -0.144 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.777 -0.150 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.045 -0.022 22 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.059 -0.027 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.077 -0.032 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.097 -0.037 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.121 -0.038 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.150 -0.038 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.181 -0.043 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.214 -0.051 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.253 -0.056 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.294 -0.063 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.340 -0.069 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.390 -0.075 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.443 -0.082 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.496 -0.092 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.560 -0.095 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.743 -0.092 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.923 -0.115 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.131 -0.123 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.349 -0.146 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.576 -0.143 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.810 -0.152 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.049 -0.153 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.292 -0.146 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.535 -0.145 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.779 -0.148 0 0 0 0
TOTAL PUT 84 4,025 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.08
30JUL26 6.50 C 0.000 0.000 0.000 2.592 +0.170 46 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.335 +0.162 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.093 +0.170 37 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.837 +0.163 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.588 +0.164 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.344 +0.169 21 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.096 +0.167 22 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.852 +0.161 22 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.620 +0.146 22 0 0 0
30JUL26 8.75 C 0.358 0.358 0.358 0.427 +0.143 24 15 127 +15
30JUL26 9.00 C 0.205 0.239 0.205 0.252 +0.096 22 42 238 +25
30JUL26 9.25 C 0.112 0.116 0.112 0.135 +0.056 22 90 302 +63
30JUL26 9.50 C 0.054 0.070 0.054 0.064 +0.031 22 185 322 +185
30JUL26 9.75 C 0.000 0.000 0.000 0.026 +0.014 22 0 300 0
30JUL26 10.00 C 0.000 0.000 0.000 0.009 +0.005 22 0 133 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 51 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 56 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.604 +0.181 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.358 +0.182 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.109 +0.181 18 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.861 +0.179 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.613 +0.175 21 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.357 +0.151 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.130 +0.155 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.902 +0.141 21 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.694 +0.125 21 0 16 0
28AUG26 8.75 C 0.514 0.514 0.514 0.518 +0.123 22 15 76 +15
28AUG26 9.00 C 0.363 0.363 0.363 0.347 +0.078 21 15 46 +15
28AUG26 9.25 C 0.000 0.000 0.000 0.245 +0.062 22 0 109 0
28AUG26 9.50 C 0.000 0.000 0.000 0.155 +0.041 22 0 273 0
28AUG26 9.75 C 0.000 0.000 0.000 0.093 +0.027 22 0 206 0
28AUG26 10.00 C 0.072 0.080 0.072 0.052 +0.015 22 20 387 +20
28AUG26 10.50 C 0.000 0.000 0.000 0.014 +0.004 21 0 431 0
28AUG26 11.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.610 +0.181 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.361 +0.180 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.113 +0.178 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.865 +0.175 22 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.613 +0.166 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.357 +0.138 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.141 +0.146 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.920 +0.131 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.740 +0.139 23 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.558 +0.105 23 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.407 +0.092 22 0 291 0
29SEP26 9.25 C 0.000 0.000 0.000 0.283 +0.051 22 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.193 +0.037 22 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.127 +0.025 22 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.080 +0.015 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.029 +0.005 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 +0.002 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.611 +0.181 27 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.364 +0.181 28 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.117 +0.179 27 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.872 +0.178 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.629 +0.175 24 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.391 +0.167 23 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.165 +0.157 23 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.958 +0.148 23 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.795 +0.180 25 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.591 +0.119 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.458 +0.085 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.353 +0.077 23 0 50 0
29OCT26 9.50 C 0.000 0.000 0.000 0.275 +0.076 23 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.202 +0.062 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.145 +0.048 23 0 21 0
29OCT26 10.50 C 0.000 0.000 0.000 0.072 +0.028 23 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.033 +0.014 23 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.015 +0.007 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.006 +0.003 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.611 +0.180 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.364 +0.178 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.117 +0.173 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.872 +0.163 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.629 +0.146 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.392 +0.121 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.192 +0.125 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.045 +0.156 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.881 +0.148 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.736 +0.139 24 0 160 0
30DEC26 9.00 C 0.573 0.573 0.573 0.627 +0.132 25 45 140 -15
30DEC26 9.25 C 0.000 0.000 0.000 0.514 +0.119 25 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.414 +0.101 24 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.337 +0.092 24 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.270 +0.081 24 0 111 0
30DEC26 10.50 C 0.180 0.198 0.180 0.166 +0.057 24 16 23 +7
30DEC26 11.00 C 0.000 0.000 0.000 0.101 +0.040 24 0 59 0
30DEC26 11.50 C 0.100 0.100 0.100 0.059 +0.027 24 20 295 +20
30DEC26 12.00 C 0.000 0.000 0.000 0.033 +0.016 24 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.018 +0.009 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.010 +0.006 24 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 +0.003 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 +0.002 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.611 +0.155 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.364 +0.139 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.129 +0.128 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.910 +0.124 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.702 +0.121 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.505 +0.122 23 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.322 +0.155 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.166 +0.158 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.014 +0.151 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.879 +0.147 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.779 +0.178 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.662 +0.128 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.565 +0.121 24 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.477 +0.113 24 0 0 0
30MAR27 10.00 C 0.395 0.395 0.395 0.399 +0.098 24 10 101 +10
30MAR27 10.50 C 0.000 0.000 0.000 0.277 +0.080 24 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.189 +0.063 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.127 +0.047 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.083 +0.033 24 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.054 +0.024 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.034 +0.016 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.022 +0.011 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.013 +0.007 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.008 +0.005 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.005 +0.003 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 +0.002 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.650 +0.137 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.420 +0.131 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.200 +0.128 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.988 +0.123 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.787 +0.118 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.607 +0.124 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.453 +0.128 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.296 +0.116 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.155 +0.105 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.028 +0.101 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.910 +0.091 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.803 +0.085 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.707 +0.078 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.618 +0.070 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.542 +0.066 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.410 +0.046 24 0 110 0
29JUN27 11.00 C 0.320 0.320 0.320 0.317 +0.046 25 35 189 +35
29JUN27 11.50 C 0.000 0.000 0.000 0.240 +0.034 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.175 +0.025 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.127 +0.019 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.093 +0.017 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.067 +0.013 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.047 +0.008 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.033 +0.006 25 0 31 0
TOTAL CALL 508 27,021 +395
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 -0.002 23 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.008 -0.008 22 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.025 -0.025 22 0 213 0
30JUL26 8.75 P 0.000 0.000 0.000 0.071 -0.050 22 0 277 0
30JUL26 9.00 P 0.151 0.151 0.151 0.151 -0.088 21 10 279 -10
30JUL26 9.25 P 0.301 0.301 0.301 0.291 -0.112 22 15 126 +15
30JUL26 9.50 P 0.000 0.000 0.000 0.468 -0.142 22 0 61 0
30JUL26 9.75 P 0.000 0.000 0.000 0.684 -0.159 22 0 267 0
30JUL26 10.00 P 0.998 0.998 0.998 0.921 -0.169 21 21 171 -5
30JUL26 10.50 P 0.000 0.000 0.000 1.458 -0.154 45 9 263 -9
30JUL26 11.00 P 0.000 0.000 0.000 1.957 -0.155 55 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.456 -0.156 64 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.956 -0.156 73 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.458 -0.154 82 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.930 -0.182 75 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.456 -0.156 95 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.930 -0.182 88 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.457 -0.155 109 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.957 -0.155 115 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.430 -0.182 105 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.957 -0.155 127 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.002 -0.003 22 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.007 -0.007 22 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.017 -0.016 22 0 40 0
28AUG26 8.25 P 0.062 0.062 0.062 0.040 -0.029 22 105 164 +37
28AUG26 8.50 P 0.000 0.000 0.000 0.081 -0.047 22 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.150 -0.068 22 0 102 0
28AUG26 9.00 P 0.272 0.272 0.272 0.236 -0.107 21 10 113 +10
28AUG26 9.25 P 0.000 0.000 0.000 0.385 -0.116 22 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.538 -0.131 21 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.730 -0.147 21 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.944 -0.158 21 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.458 -0.154 31 0 40 0
28AUG26 11.00 P 1.988 1.988 1.988 1.957 -0.155 38 2 85 -2
28AUG26 11.50 P 0.000 0.000 0.000 2.471 -0.141 47 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.956 -0.156 50 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.458 -0.154 56 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.971 -0.141 64 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.471 -0.141 69 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.971 -0.141 74 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.471 -0.141 79 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.971 -0.141 83 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.430 -0.182 74 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.003 -0.004 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.007 -0.008 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.017 -0.013 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.035 -0.023 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.066 -0.035 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.112 -0.054 21 0 205 0
29SEP26 8.50 P 0.209 0.209 0.209 0.179 -0.073 21 20 213 +20
29SEP26 8.75 P 0.312 0.312 0.312 0.274 -0.091 21 3 189 +3
29SEP26 9.00 P 0.000 0.000 0.000 0.394 -0.109 21 0 284 0
29SEP26 9.25 P 0.000 0.000 0.000 0.549 -0.155 21 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.752 -0.104 23 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 0.918 -0.146 21 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.123 -0.157 20 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.627 -0.110 27 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.060 -0.154 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.580 -0.136 28 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.071 -0.120 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.562 -0.138 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.057 -0.122 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.552 -0.139 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.048 -0.140 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.545 -0.140 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.043 -0.140 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.540 -0.140 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.038 -0.140 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.536 -0.140 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.033 -0.140 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.531 -0.140 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.024 -0.004 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.042 -0.009 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.071 -0.013 23 0 70 0
29OCT26 8.00 P 0.111 0.111 0.111 0.114 -0.021 23 8 21 +8
29OCT26 8.25 P 0.000 0.000 0.000 0.175 -0.029 23 0 15 0
29OCT26 8.50 P 0.000 0.000 0.000 0.255 -0.040 23 0 20 0
29OCT26 8.75 P 0.000 0.000 0.000 0.356 -0.053 22 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.477 -0.102 22 0 10 0
29OCT26 9.25 P 0.000 0.000 0.000 0.649 -0.097 24 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.828 -0.077 24 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.988 -0.115 23 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.218 -0.112 25 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.656 -0.122 26 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 2.119 -0.129 28 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.580 -0.150 25 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.071 -0.148 27 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.562 -0.148 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.013 +0.001 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.024 +0.002 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.041 +0.001 24 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.062 -0.001 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.095 -0.003 24 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.140 -0.007 24 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.199 -0.011 24 0 63 0
30DEC26 8.25 P 0.000 0.000 0.000 0.273 -0.017 24 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.363 -0.024 24 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.469 -0.033 23 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.591 -0.048 23 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.729 -0.081 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.909 -0.074 24 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.084 -0.086 24 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.280 -0.107 24 5 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.701 -0.114 25 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 2.148 -0.123 26 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.614 -0.129 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.092 -0.133 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.578 -0.136 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.068 -0.138 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.562 -0.139 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.057 -0.140 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.554 -0.140 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.051 -0.140 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.548 -0.141 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.046 -0.140 37 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.543 -0.141 39 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.041 -0.141 40 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.539 -0.140 42 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.033 +0.003 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.052 +0.003 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.075 0.000 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.108 -0.005 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.152 -0.008 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.208 0.000 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.276 -0.005 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.356 -0.012 23 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.449 -0.020 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.559 -0.032 23 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.681 -0.078 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.815 -0.074 23 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.980 -0.074 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.163 -0.096 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.354 -0.099 24 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.702 -0.162 22 9 215 0
30MAR27 11.00 P 2.158 2.158 2.158 2.208 -0.095 26 2 55 +2
30MAR27 11.50 P 0.000 0.000 0.000 2.639 -0.124 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.107 -0.130 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.587 -0.134 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.073 -0.137 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.565 -0.138 27 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.059 -0.139 28 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.555 -0.139 29 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.051 -0.140 30 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.548 -0.141 30 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.046 -0.140 32 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.074 -0.012 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.105 -0.016 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.144 -0.022 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.191 -0.019 25 0 60 0
29JUN27 7.50 P 0.000 0.000 0.000 0.246 -0.037 25 0 70 0
29JUN27 7.75 P 0.000 0.000 0.000 0.321 -0.041 25 0 191 0
29JUN27 8.00 P 0.000 0.000 0.000 0.401 -0.050 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.497 -0.054 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.602 -0.065 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.721 -0.071 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.853 -0.080 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.994 -0.090 25 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.151 -0.096 26 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.315 -0.107 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.494 -0.112 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.877 -0.127 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.294 -0.141 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.741 -0.151 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.210 -0.160 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.695 -0.144 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.177 -0.127 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.641 -0.130 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.111 -0.131 34 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.587 -0.129 33 0 0 0
TOTAL PUT 219 15,476 +69
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$ 10.95
30JUL26 8.25 C 0.00 0.00 0.00 2.72 +0.12 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.54 +0.18 77 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.27 +0.16 64 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.04 +0.16 63 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.81 +0.16 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.58 +0.15 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.36 +0.13 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.12 +0.11 48 0 15 0
30JUL26 10.50 C 0.87 0.87 0.76 0.77 +0.08 47 3 31 +1
30JUL26 11.00 C 0.55 0.56 0.50 0.50 +0.05 47 3 33 0
30JUL26 11.50 C 0.39 0.39 0.39 0.32 +0.05 49 4 231 -4
30JUL26 12.00 C 0.22 0.25 0.21 0.19 +0.03 49 133 206 +55
30JUL26 12.50 C 0.16 0.16 0.16 0.10 +0.01 49 75 209 +3
30JUL26 13.00 C 0.10 0.11 0.10 0.06 +0.01 50 65 297 -55
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 50 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 706 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 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 68 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 0.02 0.02 0.02 0.01 0.00 90 2 107 -2
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 98 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 0.00 115 0 740 0
28AUG26 8.25 C 0.00 0.00 0.00 2.82 +0.22 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.59 +0.22 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.36 +0.21 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.15 +0.21 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.91 +0.11 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.75 +0.14 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.47 +0.04 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.32 +0.10 46 0 53 0
28AUG26 10.50 C 0.00 0.00 0.00 1.01 +0.07 46 0 174 0
28AUG26 11.00 C 0.81 0.81 0.76 0.76 +0.06 46 7 255 0
28AUG26 11.50 C 0.00 0.00 0.00 0.57 +0.06 47 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.42 +0.04 48 0 30 0
28AUG26 12.50 C 0.34 0.34 0.34 0.29 +0.02 47 1 503 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 214 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 195 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 0.00 47 0 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 0.00 48 0 84 0
28AUG26 15.00 C 0.12 0.12 0.11 0.04 0.00 48 30 87 -15
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 49 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 49 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 66 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 4.24 +0.12 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.02 +0.19 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.77 +0.18 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.53 +0.17 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.29 +0.17 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.07 +0.18 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.88 +0.21 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.61 +0.16 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 +0.17 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.21 +0.16 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.00 +0.16 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.81 +0.16 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 +0.10 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 +0.11 47 0 100 0
29SEP26 10.50 C 0.00 0.00 0.00 1.15 +0.09 47 0 60 0
29SEP26 11.00 C 1.02 1.04 1.02 0.89 +0.07 46 18 45 +18
29SEP26 11.50 C 0.00 0.00 0.00 0.68 +0.06 46 0 55 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 +0.05 45 0 407 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 +0.04 45 0 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 +0.04 45 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.02 45 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 343 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 223 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 604 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 206 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
29OCT26 8.25 C 0.00 0.00 0.00 2.90 +0.21 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.69 +0.20 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.45 +0.16 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.25 +0.16 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.06 +0.15 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.89 +0.15 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.67 +0.10 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.55 +0.11 47 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 1.27 +0.09 47 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.02 +0.07 46 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.82 +0.06 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.65 +0.05 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.51 +0.04 46 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.40 +0.04 46 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.31 +0.03 45 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29OCT26 15.00 C 0.26 0.26 0.26 0.14 +0.01 45 5 5 +5
29OCT26 15.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29OCT26 16.00 C 0.19 0.19 0.19 0.08 0.00 45 5 5 +5
30DEC26 7.25 C 0.00 0.00 0.00 3.80 +0.18 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.57 +0.19 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.35 +0.18 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.13 +0.18 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 +0.17 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 +0.17 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.56 +0.19 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 +0.17 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.19 +0.16 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.02 +0.11 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.86 +0.10 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 +0.13 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 +0.12 44 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 +0.03 44 0 102 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 +0.01 44 0 111 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.01 44 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.01 44 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.01 43 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 0.00 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 0.00 43 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 44 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 3.00 +0.10 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.81 +0.10 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.72 +0.19 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.53 +0.14 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.39 +0.15 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.24 +0.15 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.10 +0.15 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.96 +0.14 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.71 +0.13 43 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 +0.11 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 +0.05 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 +0.06 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.05 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 +0.04 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 +0.04 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.03 42 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.03 42 0 1 0
30MAR27 15.00 C 0.64 0.64 0.64 0.45 +0.03 42 50 62 +50
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.03 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 +0.02 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.01 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 20.00 C 0.28 0.28 0.28 0.09 0.00 41 20 150 +20
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 42 0 159 0
29JUN27 8.25 C 0.00 0.00 0.00 3.17 +0.11 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.01 +0.10 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.86 +0.11 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.70 +0.10 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.56 +0.10 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.43 +0.10 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.29 +0.10 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.17 +0.09 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.95 +0.13 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.76 +0.15 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.57 +0.13 42 0 1 0
29JUN27 12.00 C 1.47 1.47 1.47 1.40 +0.10 42 1 1 +1
29JUN27 12.50 C 0.00 0.00 0.00 1.24 +0.07 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.10 +0.06 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.97 +0.06 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 +0.05 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.67 +0.04 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.60 +0.05 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
TOTAL CALL 422 19,698 +82
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 46 0
30JUL26 9.50 P 0.07 0.08 0.07 0.07 -0.02 49 17 146 +17
30JUL26 9.75 P 0.10 0.11 0.10 0.11 -0.03 49 27 180 0
30JUL26 10.00 P 0.15 0.15 0.15 0.16 -0.04 49 14 435 -1
30JUL26 10.50 P 0.28 0.32 0.27 0.32 -0.05 49 95 760 -60
30JUL26 11.00 P 0.50 0.51 0.48 0.55 -0.08 49 17 337 -15
30JUL26 11.50 P 0.78 0.78 0.78 0.87 -0.09 51 15 105 -15
30JUL26 12.00 P 1.12 1.12 1.12 1.25 -0.06 53 2 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.65 -0.09 51 0 467 0
30JUL26 13.00 P 1.98 1.98 1.98 2.09 -0.18 50 14 490 +14
30JUL26 13.50 P 0.00 0.00 0.00 2.56 -0.20 47 0 410 0
30JUL26 14.00 P 2.97 2.97 2.97 3.05 -0.21 0 2 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.55 -0.20 0 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 4.05 -0.21 0 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.55 -0.21 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 5.05 -0.12 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.55 -0.12 0 0 210 -45
30JUL26 17.00 P 0.00 0.00 0.00 6.05 -0.12 0 0 0 -105
30JUL26 17.50 P 0.00 0.00 0.00 6.55 -0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.05 -0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.55 -0.12 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.05 -0.12 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.55 -0.12 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.05 -0.12 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.05 -0.12 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.05 -0.12 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 52 0
28AUG26 9.00 P 0.11 0.11 0.11 0.12 -0.02 48 20 60 +20
28AUG26 9.25 P 0.14 0.14 0.14 0.16 -0.03 47 20 196 +5
28AUG26 9.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.27 -0.05 47 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.34 -0.06 46 0 9 0
28AUG26 10.50 P 0.00 0.00 0.00 0.54 -0.07 47 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.79 -0.08 48 0 72 0
28AUG26 11.50 P 0.00 0.00 0.00 1.09 -0.10 48 0 198 0
28AUG26 12.00 P 0.00 0.00 0.00 1.45 -0.05 49 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.81 -0.14 48 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.23 -0.15 49 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.70 -0.14 53 0 55 0
28AUG26 14.00 P 3.00 3.00 3.00 3.12 -0.19 50 2 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.59 -0.21 50 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.10 -0.19 56 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.55 -0.23 0 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.06 -0.20 55 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.55 -0.21 0 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 6.08 -0.17 68 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.56 -0.11 65 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.05 -0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.55 -0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.05 -0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.55 -0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.05 -0.12 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.05 -0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.05 -0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 0.00 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.01 46 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 1 0
29SEP26 8.75 P 0.17 0.17 0.17 0.19 -0.02 44 45 78 +45
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.02 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.03 44 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 -0.03 44 1 45 -1
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.03 44 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 -0.04 44 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 -0.05 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 -0.06 43 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 -0.05 44 0 43 0
29SEP26 12.50 P 0.00 0.00 0.00 2.07 -0.12 41 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.47 -0.14 39 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 -0.15 37 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.32 -0.16 31 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.77 -0.17 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 -0.19 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 -0.16 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.20 -0.16 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.64 -0.20 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.13 -0.19 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.60 -0.22 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.12 -0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.57 -0.21 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.10 -0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.55 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.08 -0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.07 -0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.25 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.25 -0.11 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.01 45 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.23 -0.02 45 0 3 0
29OCT26 8.75 P 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.42 -0.03 44 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.51 -0.02 45 1 5 +1
29OCT26 9.75 P 0.54 0.54 0.54 0.60 -0.03 44 1 1 +1
29OCT26 10.00 P 0.00 0.00 0.00 0.70 -0.03 44 0 9 0
29OCT26 10.50 P 0.84 0.90 0.84 0.93 -0.05 44 32 52 +30
29OCT26 11.00 P 0.00 0.00 0.00 1.20 -0.05 44 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.50 -0.09 43 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 1.84 -0.13 43 0 75 0
29OCT26 12.50 P 0.00 0.00 0.00 2.21 -0.15 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.59 -0.19 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.03 -0.18 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.48 -0.17 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.89 -0.22 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.38 -0.19 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.87 -0.17 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.34 -0.17 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.02 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.02 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.04 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.05 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.05 42 0 1 0
30DEC26 9.00 P 0.42 0.42 0.42 0.48 -0.06 42 10 38 -10
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.06 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.07 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.07 42 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 -0.09 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.09 41 0 123 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.12 41 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 -0.10 41 0 103 0
30DEC26 12.00 P 0.00 0.00 0.00 1.98 -0.14 40 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.39 -0.11 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.73 -0.18 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.14 -0.19 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 -0.21 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.00 -0.20 41 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 -0.16 44 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 -0.16 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.41 -0.17 43 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.88 -0.16 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.35 -0.17 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.82 -0.17 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.29 -0.18 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.78 -0.17 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.73 -0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.22 -0.17 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.19 -0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.25 -0.12 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.25 -0.11 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 -0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 -0.03 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 -0.03 41 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 -0.03 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 -0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.83 -0.03 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.04 40 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 -0.05 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 -0.04 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 -0.10 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.85 -0.08 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 -0.11 39 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.51 -0.15 39 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.88 -0.17 39 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.28 -0.18 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.70 -0.18 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.12 -0.20 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.55 -0.20 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.00 -0.20 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.50 -0.16 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.95 -0.16 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.41 -0.18 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.84 -0.22 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.35 -0.12 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.83 -0.12 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.31 -0.12 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.80 -0.12 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.29 -0.12 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.27 -0.12 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.26 -0.12 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.25 -0.12 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 -0.01 41 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.63 -0.01 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 -0.02 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 -0.02 41 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.90 -0.02 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 1.01 -0.02 41 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 -0.03 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 -0.05 41 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 -0.07 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.76 -0.10 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.06 -0.07 40 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.37 -0.11 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.70 -0.14 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.08 -0.13 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.46 -0.15 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.90 -0.08 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.31 -0.07 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.73 -0.07 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.16 -0.08 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.59 -0.08 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.04 -0.09 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.49 -0.10 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.95 -0.11 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.41 -0.10 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.88 -0.11 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.36 -0.10 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.84 -0.10 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.32 -0.11 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.29 -0.11 41 0 0 0
TOTAL PUT 335 16,656 -119
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$ 10.05
30JUL26 6.75 C 0.00 0.00 0.00 3.31 +0.34 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.06 +0.34 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.81 +0.34 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.56 +0.33 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.32 +0.34 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.07 +0.33 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.82 +0.32 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.58 +0.31 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.35 +0.30 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.13 +0.27 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.93 +0.25 41 0 21 0
30JUL26 9.50 C 0.50 0.50 0.47 0.74 +0.20 41 4 15 -3
30JUL26 9.75 C 0.00 0.00 0.00 0.59 +0.20 42 0 60 0
30JUL26 10.00 C 0.36 0.41 0.36 0.43 +0.13 40 218 208 +138
30JUL26 10.50 C 0.14 0.23 0.14 0.23 +0.08 40 1,185 1,227 +1,049
30JUL26 11.00 C 0.08 0.13 0.08 0.12 +0.05 42 153 556 +33
30JUL26 11.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 306 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.33 +0.33 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.09 +0.34 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.85 +0.33 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.61 +0.33 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.38 +0.32 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.15 +0.31 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.93 +0.30 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.72 +0.28 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.53 +0.28 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.34 +0.26 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.17 +0.24 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.99 +0.20 44 0 12 0
28AUG26 9.75 C 0.67 0.67 0.67 0.85 +0.18 45 13 23 +13
28AUG26 10.00 C 0.56 0.56 0.56 0.75 +0.17 47 13 40 +13
28AUG26 10.50 C 0.39 0.45 0.39 0.54 +0.14 47 31 70 +7
28AUG26 11.00 C 0.27 0.34 0.27 0.38 +0.12 47 51 206 +36
28AUG26 11.50 C 0.18 0.21 0.18 0.25 +0.08 47 30 150 +15
28AUG26 12.00 C 0.13 0.13 0.13 0.17 +0.06 47 15 216 +15
28AUG26 12.50 C 0.10 0.10 0.10 0.11 +0.04 47 30 253 +30
28AUG26 13.00 C 0.06 0.06 0.06 0.07 +0.03 47 70 157 +60
28AUG26 13.50 C 0.00 0.00 0.00 0.05 +0.03 48 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.36 +0.33 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.13 +0.33 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.89 +0.32 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.66 +0.31 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 +0.31 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.23 +0.30 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.02 +0.28 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 +0.28 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 +0.26 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.47 +0.25 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 +0.23 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 +0.19 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 +0.18 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.89 +0.16 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 +0.15 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 +0.13 45 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.11 45 0 23 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 +0.08 44 0 63 0
29SEP26 12.50 C 0.19 0.19 0.19 0.20 +0.06 44 2 37 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.05 44 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.04 44 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.39 +0.32 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.16 +0.32 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.93 +0.31 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.71 +0.30 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.49 +0.29 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.29 +0.28 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.09 +0.27 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.90 +0.26 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.72 +0.24 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.55 +0.22 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.40 +0.22 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.25 +0.20 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.09 +0.15 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.99 +0.17 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.77 +0.14 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.61 +0.12 42 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.47 +0.10 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.36 +0.08 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 +0.06 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 +0.32 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.26 +0.31 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.04 +0.29 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.84 +0.29 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.64 +0.28 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.45 +0.27 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.27 +0.26 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.09 +0.24 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 +0.23 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.77 +0.22 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.63 +0.21 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 +0.20 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 +0.18 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 +0.17 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 +0.14 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 +0.13 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.11 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.09 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.08 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.06 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.05 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.03 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.61 +0.30 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.41 +0.29 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.21 +0.28 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.02 +0.27 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.84 +0.27 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.66 +0.25 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.50 +0.25 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 +0.24 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 +0.22 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 +0.22 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.90 +0.20 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 +0.20 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.65 +0.19 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.53 +0.17 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 +0.16 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 +0.14 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 +0.12 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 +0.11 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 +0.10 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 +0.08 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.07 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.06 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 +0.06 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 +0.04 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.75 +0.29 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.56 +0.28 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.37 +0.27 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.19 +0.26 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.02 +0.25 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.86 +0.25 41 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.70 +0.24 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.55 +0.23 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.41 +0.23 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.27 +0.21 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.14 +0.21 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.01 +0.19 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.90 +0.19 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.78 +0.18 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.57 +0.16 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.39 +0.15 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.22 +0.13 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.08 +0.12 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.95 +0.11 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 +0.10 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 +0.09 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.64 +0.08 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 +0.07 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.49 +0.06 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 +0.05 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
TOTAL CALL 1,815 8,072 +1,406
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.00 P 0.02 0.02 0.02 0.01 -0.01 47 10 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.02 42 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.04 42 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.06 42 0 35 0
30JUL26 9.25 P 0.16 0.16 0.16 0.11 -0.10 41 2 34 -2
30JUL26 9.50 P 0.00 0.00 0.00 0.18 -0.11 41 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 -0.15 42 0 70 0
30JUL26 10.00 P 0.42 0.42 0.39 0.38 -0.20 41 75 70 +22
30JUL26 10.50 P 0.00 0.00 0.00 0.67 -0.25 41 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.05 -0.29 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.48 -0.32 40 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 1.96 -0.33 42 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.45 -0.34 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.95 -0.34 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.45 -0.34 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.95 -0.34 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.45 -0.34 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.95 -0.34 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.45 -0.34 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.95 -0.34 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.45 -0.34 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.95 -0.34 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.45 -0.34 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.95 -0.34 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 -0.04 46 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 -0.06 46 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
28AUG26 9.00 P 0.31 0.31 0.31 0.26 -0.07 47 2 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.34 -0.08 47 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.43 -0.10 46 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.54 -0.13 47 0 18 0
28AUG26 10.00 P 0.73 0.73 0.73 0.65 -0.16 46 20 20 +10
28AUG26 10.50 P 0.00 0.00 0.00 0.96 -0.18 48 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.28 -0.23 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.66 -0.26 46 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.08 -0.28 47 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.52 -0.30 46 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.99 -0.31 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.46 -0.33 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.95 -0.34 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.45 -0.34 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.95 -0.34 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.45 -0.34 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.95 -0.34 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.45 -0.34 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.05 44 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.06 44 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.08 43 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.10 44 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 -0.11 44 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 -0.13 44 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.16 44 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 -0.18 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.21 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 -0.24 44 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.16 -0.26 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.58 -0.29 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 -0.30 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.49 -0.32 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 -0.33 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.46 -0.33 45 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.95 -0.34 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.45 -0.34 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.95 -0.34 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.45 -0.34 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.95 -0.34 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.45 -0.34 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.95 -0.34 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.45 -0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.95 -0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.45 -0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.95 -0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.95 -0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.95 -0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.95 -0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.95 -0.34 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.95 -0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.95 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.95 -0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.95 -0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.95 -0.34 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.16 -0.07 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.34 -0.10 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.42 -0.11 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.51 -0.12 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.61 -0.15 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.73 -0.16 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.85 -0.18 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.14 -0.20 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.46 -0.23 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.82 -0.25 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.21 -0.27 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.63 -0.28 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.06 -0.30 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.52 -0.31 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.98 -0.33 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.09 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.09 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.11 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.12 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 -0.13 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 -0.15 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 -0.16 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 -0.17 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 -0.20 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 -0.21 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 -0.24 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.37 -0.26 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.27 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.18 -0.28 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 -0.30 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.06 -0.31 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.52 -0.31 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.99 -0.32 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 -0.33 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.96 -0.33 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.45 -0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.95 -0.34 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.45 -0.34 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.95 -0.34 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.45 -0.34 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.95 -0.34 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.45 -0.34 0 0 0 0
30DEC26 20.00 P 10.20 10.20 10.20 9.95 -0.34 0 9 10 +9
30DEC26 21.00 P 0.00 0.00 0.00 10.95 -0.34 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.95 -0.34 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.95 -0.34 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.95 -0.34 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.95 -0.34 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.04 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.07 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.09 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 -0.09 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 -0.11 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.12 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 -0.13 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 -0.15 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 -0.15 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 -0.17 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 -0.19 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.88 -0.21 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.22 -0.22 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.58 -0.23 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.95 -0.25 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.35 -0.26 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.76 -0.28 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 -0.28 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 -0.30 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.07 -0.31 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.53 -0.32 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.00 -0.32 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.48 -0.33 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.96 -0.34 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.45 -0.34 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.95 -0.34 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.45 -0.34 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.95 -0.34 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.45 -0.34 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.95 -0.34 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 -0.06 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.44 -0.07 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.51 -0.09 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.59 -0.09 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 -0.11 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.12 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.98 -0.13 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.09 -0.14 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.22 -0.14 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.34 -0.15 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.47 -0.17 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.76 -0.18 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.07 -0.20 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.40 -0.21 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.75 -0.23 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.12 -0.23 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.50 -0.25 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.90 -0.26 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.31 -0.28 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.74 -0.28 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.17 -0.29 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.62 -0.30 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.07 -0.31 41 0 0 0
TOTAL PUT 118 2,719 +39
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$ 104.30
10JUL26 65.00 C 0.00 0.00 0.00 39.31 -1.31 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 36.81 -1.31 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 34.31 -1.31 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 31.81 -1.31 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 29.31 -1.31 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 26.81 -1.31 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 24.31 -1.31 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 21.81 -1.31 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 19.32 -1.32 100 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 16.83 -1.33 96 0 2 0
10JUL26 90.00 C 0.00 0.00 0.00 14.37 -1.35 98 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 11.96 -1.39 98 0 1 0
10JUL26 95.00 C 0.00 0.00 0.00 9.65 -1.35 97 0 40 0
10JUL26 97.50 C 0.00 0.00 0.00 7.51 -1.44 98 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 5.43 -1.70 91 0 22 0
10JUL26 102.50 C 3.80 3.80 3.80 3.87 -1.64 94 4 32 0
10JUL26 105.00 C 2.50 2.50 2.50 2.62 -1.43 95 1 20 0
10JUL26 107.50 C 1.70 1.70 1.70 1.68 -1.20 96 2 15 0
10JUL26 110.00 C 1.19 1.33 1.19 1.02 -0.96 96 17 141 +3
10JUL26 112.50 C 1.31 1.83 0.78 0.60 -0.71 97 25 85 -13
10JUL26 115.00 C 0.00 0.00 0.00 0.34 -0.49 98 0 143 0
10JUL26 117.50 C 0.31 0.81 0.21 0.17 -0.34 98 133 192 +83
10JUL26 120.00 C 0.50 0.53 0.50 0.09 -0.21 99 30 42 +29
10JUL26 122.50 C 0.11 0.11 0.11 0.04 -0.13 98 1 167 +1
10JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.08 99 0 1 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.05 101 0 2 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.02 110 0 9 0
17JUL26 82.50 C 0.00 0.00 0.00 22.04 - 83 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 19.72 -1.27 86 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 16.99 -1.21 61 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 15.26 -1.31 85 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 13.20 -1.29 85 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 11.28 -1.26 85 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 9.52 -1.22 85 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 7.76 -1.06 82 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 6.42 -1.08 83 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 5.24 -1.15 84 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 4.23 -1.04 85 0 15 0
17JUL26 110.00 C 0.00 0.00 0.00 3.40 -0.90 86 0 4 0
17JUL26 112.50 C 0.00 0.00 0.00 2.67 -0.79 86 0 1 0
17JUL26 115.00 C 3.44 3.44 3.44 2.09 -0.65 86 15 15 +15
17JUL26 117.50 C 2.76 2.76 2.76 1.59 -0.56 86 15 45 +15
17JUL26 120.00 C 1.25 1.25 1.25 1.20 -0.47 86 2 45 0
17JUL26 122.50 C 0.00 0.00 0.00 0.89 -0.40 86 0 30 0
17JUL26 125.00 C 1.41 1.41 1.41 0.66 -0.32 86 15 45 +15
17JUL26 127.50 C 1.11 1.11 1.11 0.48 -0.26 86 15 15 +15
17JUL26 130.00 C 0.00 0.00 0.00 0.35 -0.20 86 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 39.45 -1.30 78 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 36.98 -1.31 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 34.53 -1.23 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 32.42 -0.73 94 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 29.86 -1.06 84 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 27.87 -0.68 93 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.59 -1.65 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 22.61 -1.42 71 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 20.29 -1.29 68 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 18.10 -1.21 67 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 16.71 -0.81 77 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 14.89 -0.70 77 0 77 0
30JUL26 95.00 C 0.00 0.00 0.00 13.18 -1.15 77 0 36 0
30JUL26 97.50 C 0.00 0.00 0.00 11.42 -1.29 75 0 300 0
30JUL26 100.00 C 0.00 0.00 0.00 10.16 -1.05 77 0 110 0
30JUL26 102.50 C 0.00 0.00 0.00 8.60 -1.26 74 0 2 0
30JUL26 105.00 C 7.73 7.99 7.46 7.55 -0.95 76 116 170 +116
30JUL26 107.50 C 6.60 6.95 6.46 6.54 -1.06 76 161 224 +161
30JUL26 110.00 C 5.60 5.60 5.60 5.66 -0.97 77 1 298 0
30JUL26 112.50 C 0.00 0.00 0.00 4.92 -0.79 78 0 169 0
30JUL26 115.00 C 0.00 0.00 0.00 4.18 -0.70 78 0 142 0
30JUL26 117.50 C 0.00 0.00 0.00 3.53 -0.63 78 0 61 0
30JUL26 120.00 C 0.00 0.00 0.00 2.96 -0.57 78 0 253 0
30JUL26 122.50 C 0.00 0.00 0.00 2.47 -0.51 78 0 88 0
30JUL26 125.00 C 0.00 0.00 0.00 2.05 -0.46 78 0 91 0
30JUL26 127.50 C 0.00 0.00 0.00 1.70 -0.40 78 0 129 0
30JUL26 130.00 C 1.76 1.95 1.76 1.40 -0.36 77 14 237 -8
30JUL26 132.50 C 0.00 0.00 0.00 1.15 -0.31 77 0 38 0
30JUL26 135.00 C 1.10 1.10 1.10 0.94 -0.27 77 1 114 -1
30JUL26 137.50 C 0.00 0.00 0.00 0.77 -0.23 77 0 108 0
30JUL26 140.00 C 0.00 0.00 0.00 0.62 -0.21 77 0 299 0
30JUL26 142.50 C 0.00 0.00 0.00 0.51 -0.17 77 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.41 -0.15 77 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.33 -0.12 77 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.26 -0.11 77 0 240 0
30JUL26 152.50 C 0.00 0.00 0.00 0.21 -0.09 77 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.17 -0.07 77 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.14 -0.06 77 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.11 -0.05 77 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.09 -0.04 78 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.07 -0.04 77 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.06 -0.03 78 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.05 -0.02 78 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.04 -0.02 79 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.03 -0.02 78 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.02 -0.02 77 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 39.70 -1.20 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.38 -1.17 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 35.06 -0.99 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 32.75 -1.48 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 30.56 -1.56 67 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 28.44 -1.31 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 26.35 -1.55 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 24.43 -1.47 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 22.48 -1.43 68 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 20.76 -0.83 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.28 -0.54 71 0 115 0
28AUG26 92.50 C 0.00 0.00 0.00 17.96 -0.37 74 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 15.94 -0.82 70 0 45 0
28AUG26 97.50 C 0.00 0.00 0.00 15.01 -0.73 73 0 166 0
28AUG26 100.00 C 0.00 0.00 0.00 13.46 -0.89 72 0 77 0
28AUG26 102.50 C 0.00 0.00 0.00 12.03 -0.71 70 0 15 0
28AUG26 105.00 C 11.74 11.74 11.74 10.92 -0.97 71 15 95 +15
28AUG26 107.50 C 0.00 0.00 0.00 10.01 -0.81 72 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 9.17 -0.80 73 0 66 0
28AUG26 112.50 C 8.18 8.18 8.18 8.26 -0.84 72 1 210 0
28AUG26 115.00 C 7.50 7.50 7.50 7.52 -0.73 73 1 205 +1
28AUG26 117.50 C 0.00 0.00 0.00 6.77 -0.67 73 0 36 0
28AUG26 120.00 C 0.00 0.00 0.00 6.07 -0.62 73 0 51 0
28AUG26 122.50 C 0.00 0.00 0.00 5.43 -0.58 73 0 21 0
28AUG26 125.00 C 0.00 0.00 0.00 4.85 -0.54 73 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 4.33 -0.50 73 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 3.86 -0.46 73 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 3.43 -0.43 73 0 35 0
28AUG26 135.00 C 3.55 3.55 3.55 3.05 -0.40 72 15 68 +15
28AUG26 137.50 C 0.00 0.00 0.00 2.71 -0.36 72 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.40 -0.33 72 0 145 0
28AUG26 142.50 C 0.00 0.00 0.00 2.13 -0.30 72 0 30 0
28AUG26 145.00 C 2.46 2.46 2.46 1.88 -0.28 72 15 47 +15
28AUG26 147.50 C 2.25 2.25 2.25 1.66 -0.26 72 15 30 +15
28AUG26 150.00 C 0.00 0.00 0.00 1.47 -0.23 72 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 1.30 -0.21 72 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 1.14 -0.20 72 0 337 0
28AUG26 157.50 C 1.51 1.51 1.51 1.01 -0.17 72 15 15 +15
28AUG26 160.00 C 0.00 0.00 0.00 0.89 -0.16 72 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.78 -0.15 72 0 30 0
28AUG26 165.00 C 1.21 1.21 1.21 0.69 -0.13 72 30 35 +20
28AUG26 167.50 C 0.00 0.00 0.00 0.60 -0.12 72 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.53 -0.11 72 0 100 0
28AUG26 172.50 C 1.17 1.17 0.93 0.47 -0.09 72 45 60 +45
28AUG26 175.00 C 0.00 0.00 0.00 0.41 -0.09 72 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.36 -0.08 72 0 18 0
28AUG26 180.00 C 0.72 0.72 0.72 0.31 -0.07 72 15 17 +5
28AUG26 182.50 C 0.00 0.00 0.00 0.28 -0.06 72 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.24 -0.06 72 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.21 -0.05 72 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.19 -0.04 72 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.16 -0.04 72 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.14 -0.04 72 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 40.10 -0.88 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.16 -0.95 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.63 -1.25 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.52 -1.43 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.56 -1.30 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.89 -0.96 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.72 -1.18 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.74 -1.23 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.18 -1.06 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.49 -1.01 65 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 20.94 -1.01 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 19.34 -1.13 65 0 107 0
29SEP26 95.00 C 0.00 0.00 0.00 18.12 -0.95 66 0 203 0
29SEP26 97.50 C 0.00 0.00 0.00 16.69 -1.05 66 0 59 0
29SEP26 100.00 C 0.00 0.00 0.00 15.60 -0.88 67 0 256 0
29SEP26 102.50 C 0.00 0.00 0.00 14.34 -1.65 66 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 13.35 -0.97 67 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 12.34 -0.80 67 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.32 -0.84 67 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 10.55 -0.69 68 0 18 0
29SEP26 115.00 C 0.00 0.00 0.00 9.69 -0.70 68 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 8.95 -0.73 68 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 8.29 -0.69 68 0 107 0
29SEP26 122.50 C 8.47 8.47 8.47 7.71 -0.63 69 15 30 +15
29SEP26 125.00 C 0.00 0.00 0.00 7.16 -0.65 69 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 6.57 -0.58 69 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 6.01 -0.58 69 0 352 0
29SEP26 132.50 C 0.00 0.00 0.00 5.50 -0.70 69 0 116 0
29SEP26 135.00 C 0.00 0.00 0.00 5.03 -0.66 69 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 4.60 -0.63 69 0 10 0
29SEP26 140.00 C 0.00 0.00 0.00 4.21 -0.59 69 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 3.84 -0.56 69 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 3.51 -0.52 69 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.20 -0.50 69 0 1 0
29SEP26 150.00 C 3.39 3.39 3.39 2.92 -0.47 69 1 1,124 0
29SEP26 152.50 C 0.00 0.00 0.00 2.66 -0.44 69 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 2.43 -0.41 69 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 2.21 -0.39 69 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 2.02 -0.36 69 0 159 0
29SEP26 162.50 C 0.00 0.00 0.00 1.84 -0.34 69 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.67 -0.32 69 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.52 -0.30 69 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.39 -0.28 69 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 1.26 -0.26 69 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 1.15 -0.24 69 0 1,003 0
29SEP26 177.50 C 1.90 1.90 1.90 1.04 -0.23 69 30 760 +30
29SEP26 180.00 C 1.40 1.40 1.40 0.92 -0.21 68 1 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.84 -0.19 68 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.76 -0.18 68 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.71 -0.15 68 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.63 -0.18 68 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.57 -0.15 68 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.52 -0.14 68 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.47 -0.13 68 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.43 -0.12 68 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.36 -0.10 68 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.29 -0.09 68 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.24 -0.08 68 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.21 -0.06 69 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.17 -0.05 68 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.14 -0.05 68 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.12 -0.04 69 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.10 -0.04 69 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.08 -0.03 68 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.03 69 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 -0.02 69 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 -0.02 69 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 40.84 -0.75 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.71 -0.70 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.64 -0.87 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.39 -1.23 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.69 -0.94 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.75 -0.56 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.78 -0.87 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 27.18 -0.70 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.36 -0.99 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.84 -1.04 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 22.38 -0.96 63 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 20.97 -1.08 63 0 42 0
29OCT26 95.00 C 0.00 0.00 0.00 19.63 -0.99 63 0 68 0
29OCT26 97.50 C 0.00 0.00 0.00 18.14 -0.88 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.22 -0.62 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.96 -1.03 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.84 -0.85 63 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.74 -0.92 63 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 12.82 -0.87 63 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 11.97 -0.85 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 11.17 -0.93 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.44 -0.72 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.95 -0.76 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 9.35 -0.65 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 8.67 -0.67 66 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 8.04 -0.64 66 0 0 0
29OCT26 130.00 C 7.80 7.80 7.80 7.45 -0.61 66 8 8 +8
30DEC26 65.00 C 0.00 0.00 0.00 41.96 -1.28 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.23 -0.99 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.40 -1.13 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.70 -0.51 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.70 -0.63 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.52 -1.63 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.45 -0.87 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.60 -1.10 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.13 -1.05 61 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 26.49 -1.22 60 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 25.14 -1.11 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 23.94 -0.88 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 22.65 -0.99 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.49 -0.63 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.45 -0.57 62 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 19.19 -0.59 62 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.11 -0.58 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.14 -0.63 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.19 -0.72 62 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 15.32 -0.72 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.24 -0.63 61 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 13.54 -1.16 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.82 -0.81 62 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 12.23 -0.86 62 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 11.52 -0.70 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.27 -0.39 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 10.63 -0.37 64 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 10.03 -0.34 64 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.46 -0.32 64 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 8.92 -0.30 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.41 -0.28 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 7.93 -0.27 64 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 7.47 -0.26 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.04 -0.24 63 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 6.64 -0.23 63 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 6.26 -0.21 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.90 -0.20 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 5.56 -0.19 63 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 5.24 -0.18 63 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 4.94 -0.17 63 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 4.66 -0.15 63 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 4.39 -0.15 63 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 4.14 -0.13 63 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 3.90 -0.13 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 3.68 -0.12 63 0 18 0
30DEC26 177.50 C 0.00 0.00 0.00 3.47 -0.11 63 0 32 0
30DEC26 180.00 C 0.00 0.00 0.00 3.27 -0.10 63 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 3.08 -0.10 63 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.91 -0.09 63 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.74 -0.09 63 0 15 0
30DEC26 190.00 C 3.00 3.00 3.00 2.59 -0.08 63 1 15 +1
30DEC26 192.50 C 0.00 0.00 0.00 2.44 -0.07 63 0 4 0
30DEC26 195.00 C 3.50 3.50 3.50 2.30 -0.07 63 1 2 +1
30DEC26 197.50 C 0.00 0.00 0.00 2.17 -0.07 63 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 2.05 -0.06 63 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.82 -0.06 63 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.63 -0.04 63 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.45 -0.04 63 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.29 0.00 63 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.15 0.00 63 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.03 -0.02 63 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.92 +0.01 63 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.80 -0.01 63 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.73 0.00 63 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.64 -0.01 63 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.59 +0.01 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.51 -0.01 63 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.46 -0.01 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.41 -0.01 63 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.37 0.00 63 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.33 0.00 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.30 0.00 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.27 0.00 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.24 0.00 63 0 0 0
30DEC26 300.00 C 0.70 0.70 0.70 0.21 -0.01 62 1 63 0
30MAR27 65.00 C 0.00 0.00 0.00 44.28 -0.81 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.44 -0.49 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.14 -0.97 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.94 -0.40 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.28 -0.35 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.68 -0.31 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.13 -0.27 59 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 32.00 -1.10 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.56 -1.07 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.16 -1.05 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.86 -0.99 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.57 -0.99 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.76 -0.89 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.59 -0.85 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.18 -1.24 58 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 22.40 -0.93 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.34 -0.82 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.38 -0.71 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.50 -0.73 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.65 -0.68 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.86 -0.69 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.08 -0.66 59 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 16.73 -0.12 60 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 16.02 -0.50 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 15.25 -0.68 60 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 14.62 -0.58 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.95 -0.56 61 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.31 -0.54 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 12.70 -0.53 60 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 12.12 -0.51 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.56 -0.49 60 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 11.04 -0.47 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.53 -0.46 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 10.05 -0.44 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 9.59 -0.43 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 9.16 -0.40 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.74 -0.39 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.34 -0.38 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.97 -0.36 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.61 -0.35 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.26 -0.34 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 6.93 -0.33 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 6.62 -0.31 60 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 6.32 -0.31 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.04 -0.29 60 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 5.77 -0.28 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 5.51 -0.27 60 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 5.27 -0.26 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.03 -0.25 60 0 16 0
30MAR27 187.50 C 0.00 0.00 0.00 4.81 -0.24 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.60 -0.23 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 4.39 -0.23 60 0 15 0
30MAR27 195.00 C 4.50 4.50 4.50 4.20 -0.21 60 1 47 +1
30MAR27 197.50 C 0.00 0.00 0.00 4.02 -0.20 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 3.84 -0.20 60 0 55 0
30MAR27 205.00 C 0.00 0.00 0.00 3.51 -0.18 60 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.21 -0.17 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.94 -0.16 60 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.69 -0.15 60 0 45 0
30MAR27 225.00 C 0.00 0.00 0.00 2.47 -0.13 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 2.26 -0.13 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.07 -0.12 60 0 15 0
30MAR27 240.00 C 2.83 2.83 2.83 1.90 -0.11 60 30 30 +30
30MAR27 245.00 C 2.57 2.57 2.57 1.75 -0.10 60 24 28 +24
30MAR27 250.00 C 0.00 0.00 0.00 1.61 -0.09 60 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.43 -0.08 59 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.32 -0.07 59 0 200 0
30MAR27 265.00 C 2.09 2.27 2.09 1.21 -0.07 59 45 60 +45
30MAR27 270.00 C 0.00 0.00 0.00 1.11 -0.07 59 0 15 0
30MAR27 275.00 C 2.12 2.12 2.12 1.03 -0.06 59 15 34 +15
30MAR27 280.00 C 2.03 2.03 2.03 0.94 -0.06 59 15 15 +15
30MAR27 285.00 C 0.00 0.00 0.00 0.87 -0.05 59 0 30 0
30MAR27 290.00 C 1.70 1.70 1.70 0.80 -0.05 59 15 31 +15
29JUN27 65.00 C 0.00 0.00 0.00 45.21 -1.37 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.44 -1.37 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.75 -1.38 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.10 -1.33 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.52 -1.30 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.00 -1.26 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.50 -1.22 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 34.09 -1.26 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.75 -1.13 58 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 31.43 -1.15 58 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 30.12 -1.21 58 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 28.92 -1.38 58 0 60 0
29JUN27 95.00 C 28.75 28.75 28.75 28.06 -0.71 59 4 4 +4
29JUN27 97.50 C 0.00 0.00 0.00 27.24 -1.08 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 26.17 -1.06 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 25.15 -1.02 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 24.18 -0.82 60 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 23.25 -0.79 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 22.36 -0.76 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 21.41 -0.83 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.53 -1.01 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.77 -1.02 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.00 -0.96 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 18.23 -1.04 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 17.47 -0.91 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 16.70 -1.04 59 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.09 -0.91 59 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 15.49 -0.92 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 14.89 -0.92 59 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 14.30 -0.92 59 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.70 -0.92 59 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 13.11 -0.92 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 12.61 -0.83 59 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 12.16 -0.79 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.71 -0.79 59 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 11.25 -0.80 59 0 30 0
TOTAL CALL 942 24,029 +781
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 62 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 -0.01 106 0 10 0
10JUL26 87.50 P 0.00 0.00 0.00 0.02 -0.03 100 0 1 0
10JUL26 90.00 P 0.00 0.00 0.00 0.06 -0.05 100 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.15 -0.08 98 0 13 0
10JUL26 95.00 P 0.00 0.00 0.00 0.35 -0.11 99 0 77 0
10JUL26 97.50 P 0.00 0.00 0.00 0.68 -0.13 97 0 117 0
10JUL26 100.00 P 1.21 1.21 1.21 1.26 -0.10 97 4 23 +4
10JUL26 102.50 P 0.00 0.00 0.00 2.13 -0.03 96 0 30 0
10JUL26 105.00 P 3.80 3.80 3.80 3.49 +0.27 101 2 30 -2
10JUL26 107.50 P 3.80 4.80 3.80 5.06 +0.49 103 6 18 +3
10JUL26 110.00 P 0.00 0.00 0.00 6.89 +0.54 104 0 50 0
10JUL26 112.50 P 0.00 0.00 0.00 8.79 +0.57 98 0 22 0
10JUL26 115.00 P 0.00 0.00 0.00 11.02 +0.79 98 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 13.36 +0.99 98 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 15.77 +1.09 97 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 18.23 +1.18 99 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 20.75 +1.27 115 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 23.61 +1.68 178 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 26.11 +1.33 191 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 0.21 - 86 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 0.36 -0.01 86 0 53 0
17JUL26 87.50 P 0.00 0.00 0.00 0.58 -0.01 85 0 8 0
17JUL26 90.00 P 0.00 0.00 0.00 0.87 -0.02 84 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 1.30 +0.02 84 0 1 0
17JUL26 95.00 P 0.00 0.00 0.00 1.86 +0.03 84 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 2.59 +0.07 84 0 15 0
17JUL26 100.00 P 3.90 3.90 3.90 3.47 +0.12 83 2 11 0
17JUL26 102.50 P 0.00 0.00 0.00 4.68 +0.38 85 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 6.00 +0.44 86 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 7.50 +0.52 87 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 8.98 +0.58 85 0 1 0
17JUL26 112.50 P 0.00 0.00 0.00 10.76 +0.58 85 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 12.66 +0.69 85 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 14.68 +0.77 85 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 16.79 +0.84 85 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 19.05 +0.98 87 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 21.26 +0.39 85 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 24.27 +1.05 108 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 26.53 +0.92 107 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 0.00 80 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 0.00 77 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 0.00 78 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.17 -0.01 77 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.28 0.00 77 0 3 0
30JUL26 77.50 P 0.00 0.00 0.00 0.43 +0.01 77 0 46 0
30JUL26 80.00 P 0.00 0.00 0.00 0.63 +0.01 77 0 156 0
30JUL26 82.50 P 0.00 0.00 0.00 0.92 +0.02 77 0 103 0
30JUL26 85.00 P 1.50 1.50 1.23 1.22 0.00 76 4 65 +2
30JUL26 87.50 P 0.00 0.00 0.00 1.66 +0.05 76 0 25 0
30JUL26 90.00 P 0.00 0.00 0.00 2.18 +0.04 76 0 111 0
30JUL26 92.50 P 2.49 2.87 2.38 2.84 +0.09 76 32 111 +22
30JUL26 95.00 P 0.00 0.00 0.00 3.62 +0.13 75 0 91 0
30JUL26 97.50 P 4.55 4.55 4.55 4.55 +0.20 76 5 125 +5
30JUL26 100.00 P 5.80 5.80 5.75 5.78 +0.44 78 2 832 0
30JUL26 102.50 P 6.85 6.85 6.85 6.85 +0.39 76 1 114 +1
30JUL26 105.00 P 0.00 0.00 0.00 8.27 +0.39 78 0 124 0
30JUL26 107.50 P 0.00 0.00 0.00 9.89 +0.61 79 0 40 0
30JUL26 110.00 P 0.00 0.00 0.00 11.33 +0.52 78 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 12.80 +0.42 77 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 14.70 +0.75 78 0 58 0
30JUL26 117.50 P 0.00 0.00 0.00 16.62 +0.39 79 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 18.43 +0.26 77 5 708 -5
30JUL26 122.50 P 0.00 0.00 0.00 21.03 +0.84 84 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 23.19 +1.39 86 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 24.79 +0.33 79 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 27.69 +0.99 90 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 29.18 +0.20 77 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 31.45 +0.14 77 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 34.51 +0.83 92 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 36.11 +0.10 76 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 39.20 +0.83 94 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 41.58 +1.71 95 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 43.39 +0.37 77 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 46.39 +1.73 97 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 48.84 +1.88 99 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 50.75 +0.44 76 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 53.69 +1.32 101 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 55.71 +0.89 76 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 58.65 +1.73 105 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 61.01 +1.60 103 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 63.59 +1.10 109 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 65.70 +1.30 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 68.20 +1.30 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 70.70 +1.30 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 73.20 +1.30 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 75.70 +1.30 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 78.20 +1.30 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 80.70 +1.30 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 83.20 +1.30 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 85.70 +1.30 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 88.20 +1.30 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 90.70 +1.30 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 93.20 +1.30 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 95.70 +1.30 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 100.70 +1.30 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 105.70 +1.30 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 110.70 +1.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 115.70 +1.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 120.70 +1.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.35 +0.02 72 0 11 0
28AUG26 67.50 P 0.00 0.00 0.00 0.50 +0.02 72 0 0 0
28AUG26 70.00 P 0.92 0.93 0.92 0.70 +0.03 72 90 91 +90
28AUG26 72.50 P 0.00 0.00 0.00 0.96 +0.06 72 0 1 0
28AUG26 75.00 P 1.40 1.40 1.40 1.26 +0.05 72 4 21 +4
28AUG26 77.50 P 0.00 0.00 0.00 1.63 +0.05 72 0 75 0
28AUG26 80.00 P 2.11 2.11 2.11 2.04 +0.04 72 2 67 +2
28AUG26 82.50 P 0.00 0.00 0.00 2.57 +0.04 72 0 75 0
28AUG26 85.00 P 3.22 3.22 3.22 3.15 +0.04 71 2 63 +2
28AUG26 87.50 P 3.91 3.91 3.91 3.88 +0.12 72 15 45 +14
28AUG26 90.00 P 4.67 4.68 4.67 4.70 +0.12 72 17 51 +2
28AUG26 92.50 P 5.43 5.43 5.43 5.58 +0.25 72 1 31 +1
28AUG26 95.00 P 6.75 6.75 6.75 6.53 +0.25 72 2 1,283 0
28AUG26 97.50 P 0.00 0.00 0.00 7.69 +0.36 72 0 52 0
28AUG26 100.00 P 7.81 7.82 7.81 8.92 +0.44 73 41 229 +19
28AUG26 102.50 P 0.00 0.00 0.00 10.25 +0.58 73 0 18 0
28AUG26 105.00 P 10.92 10.92 10.18 11.53 +0.56 73 42 33 +12
28AUG26 107.50 P 0.00 0.00 0.00 13.12 +0.64 74 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 14.70 +0.72 74 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 16.36 +0.74 74 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 18.08 +0.79 75 0 167 0
28AUG26 117.50 P 0.00 0.00 0.00 19.94 +0.92 76 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.60 +0.51 75 5 6 +5
28AUG26 122.50 P 0.00 0.00 0.00 23.71 +0.82 76 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 25.75 +0.84 77 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 27.79 +0.84 78 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 29.87 +0.87 78 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 32.05 +0.94 80 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 34.23 +1.33 80 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 36.17 +0.70 79 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 38.58 +0.87 81 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 40.39 +0.39 77 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 43.08 +0.78 82 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 45.36 +1.01 82 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.63 +0.73 83 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 49.98 +1.00 84 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.29 +1.00 84 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 54.64 +0.95 84 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 56.95 +0.98 84 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 59.33 +0.92 85 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 61.73 +0.81 85 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 64.18 +1.14 86 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 66.68 +1.11 88 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 68.93 +0.95 86 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 71.33 +1.15 86 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 73.79 +0.95 87 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 76.22 +1.02 87 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 78.76 +1.10 90 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 81.18 +1.21 90 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 83.61 +1.08 90 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 86.07 +1.03 90 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 88.55 +1.15 92 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 91.19 +1.17 96 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.84 -0.02 68 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 1.15 -0.02 69 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.47 -0.01 69 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.88 +0.04 69 0 4 0
29SEP26 75.00 P 0.00 0.00 0.00 2.21 -0.05 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.71 -0.01 67 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 3.30 +0.05 68 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 3.94 +0.03 67 0 2 0
29SEP26 85.00 P 4.57 4.57 4.57 4.78 +0.17 68 1 58 +1
29SEP26 87.50 P 5.64 5.64 5.64 5.54 +0.12 68 1 68 +1
29SEP26 90.00 P 6.55 6.55 6.55 6.43 +0.09 68 1 43 +1
29SEP26 92.50 P 0.00 0.00 0.00 7.40 +0.19 68 0 209 0
29SEP26 95.00 P 0.00 0.00 0.00 8.49 +0.28 68 0 248 0
29SEP26 97.50 P 0.00 0.00 0.00 9.68 +0.29 68 0 370 0
29SEP26 100.00 P 0.00 0.00 0.00 11.10 +0.38 69 0 335 0
29SEP26 102.50 P 0.00 0.00 0.00 12.34 +0.41 69 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 13.82 +0.31 69 0 51 0
29SEP26 107.50 P 0.00 0.00 0.00 15.54 +0.32 70 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 17.06 +0.55 71 0 156 0
29SEP26 112.50 P 0.00 0.00 0.00 18.70 +0.47 71 0 239 0
29SEP26 115.00 P 0.00 0.00 0.00 19.94 +0.10 69 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 22.15 +0.41 71 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 23.96 +0.63 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.86 +0.53 72 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 27.77 +0.60 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.71 +0.58 73 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 31.77 +0.66 74 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 33.83 +0.66 74 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 35.90 +0.67 74 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 38.07 +0.77 75 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 40.25 +0.78 76 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 42.42 +0.91 76 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 44.62 +0.75 76 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 46.90 +0.83 77 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 48.56 +0.19 74 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 51.21 +0.71 77 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 53.57 +0.77 78 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 55.97 +0.67 79 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 58.46 +1.04 81 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 60.80 +0.88 82 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 63.03 +1.20 81 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 65.12 +0.41 80 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 67.85 +1.47 83 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 69.83 +0.45 80 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 71.99 +0.80 78 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 74.69 +1.69 82 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 76.52 +0.89 76 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 79.42 +1.57 82 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 81.90 +1.65 83 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 84.41 +0.95 85 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 86.92 +1.29 86 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.31 +1.09 86 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 91.79 +1.00 87 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.13 +0.78 87 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 96.44 +0.79 86 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 101.50 +0.84 89 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 106.30 +0.89 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 111.29 +0.82 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 116.18 +0.82 90 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 121.14 +0.87 92 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 126.11 +1.71 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 131.03 +1.07 94 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 135.70 +1.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 140.70 +1.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 145.70 +1.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 150.70 +1.30 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 155.70 +1.30 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 160.70 +1.30 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 165.70 +1.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 170.70 +1.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 175.70 +1.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 180.70 +1.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 185.70 +1.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 190.70 +1.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 195.70 +1.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.31 +0.05 65 0 60 0
29OCT26 67.50 P 0.00 0.00 0.00 1.63 +0.09 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.07 +0.06 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.43 -0.02 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.00 +0.02 65 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 3.55 +0.03 64 0 0 0
29OCT26 80.00 P 4.22 4.22 4.22 4.16 0.00 64 1 1 +1
29OCT26 82.50 P 0.00 0.00 0.00 4.89 +0.05 64 0 0 0
29OCT26 85.00 P 5.90 5.90 5.90 5.89 +0.28 65 1 2 +1
29OCT26 87.50 P 0.00 0.00 0.00 6.63 +0.11 64 0 0 0
29OCT26 90.00 P 7.78 7.78 7.78 7.58 +0.16 64 1 1 +1
29OCT26 92.50 P 0.00 0.00 0.00 8.67 +0.36 64 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 9.82 +0.32 65 0 46 0
29OCT26 97.50 P 10.19 10.19 10.19 11.13 +0.47 65 15 54 +15
29OCT26 100.00 P 0.00 0.00 0.00 12.43 +0.49 65 0 27 0
29OCT26 102.50 P 0.00 0.00 0.00 13.78 +0.39 66 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 15.21 +0.40 66 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 16.92 +0.66 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.46 +0.59 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.04 +0.59 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.68 +0.49 67 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.42 +0.49 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.25 +0.58 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.13 +0.70 68 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 29.04 +0.70 69 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 30.89 +0.63 68 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 32.90 +0.72 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.44 +0.19 63 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 2.91 +0.21 63 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 3.41 +0.16 63 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 3.96 +0.10 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.59 +0.11 62 0 3 0
30DEC26 77.50 P 5.40 5.40 5.40 5.28 +0.04 62 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 6.07 +0.11 62 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 6.91 +0.14 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.81 +0.16 62 0 403 0
30DEC26 87.50 P 0.00 0.00 0.00 9.00 +0.48 63 0 418 0
30DEC26 90.00 P 0.00 0.00 0.00 10.08 +0.51 62 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 11.23 +0.55 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 12.34 +0.49 62 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 13.60 +0.74 62 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 14.92 +0.40 62 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 16.31 +0.49 63 0 23 0
30DEC26 105.00 P 0.00 0.00 0.00 17.77 +0.55 63 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 19.36 +0.68 63 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 20.93 +0.73 63 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 22.56 +0.78 64 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 24.03 +0.85 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 26.03 +0.90 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.82 +0.95 64 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 29.64 +0.89 65 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 31.48 +1.02 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.32 +0.92 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.08 +0.76 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 37.01 +0.76 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 38.99 +0.72 65 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 41.00 +0.68 65 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 43.05 +0.98 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.23 +0.99 66 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 47.20 +0.81 66 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 49.52 +1.12 67 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 51.42 +0.96 66 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 53.41 +0.72 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.69 +0.79 66 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 57.78 +0.85 66 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 60.08 +0.75 66 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 62.41 +1.12 67 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 64.56 +1.01 67 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 66.86 +0.94 68 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 69.16 +0.98 68 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 71.45 +2.07 68 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 73.95 +1.79 69 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 76.16 +2.34 69 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 78.51 +1.43 69 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 80.74 +1.62 69 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.37 +1.97 71 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 84.42 +0.76 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 86.92 +0.80 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 89.31 +0.86 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 91.79 +1.00 65 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 94.89 +1.54 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 96.44 +0.79 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 101.50 +0.84 66 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 106.30 +0.89 66 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 111.29 +0.82 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 116.78 +1.42 74 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 121.14 +0.87 69 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 126.50 +2.07 75 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 131.37 +1.41 75 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 135.70 +1.30 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 140.70 +1.30 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 145.70 +1.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 150.70 +1.30 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 155.70 +1.30 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 160.70 +1.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 165.70 +1.30 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 170.70 +1.30 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 175.70 +1.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 180.70 +1.30 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 185.70 +1.30 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 190.70 +1.30 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 195.70 +1.30 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.75 +0.18 60 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 4.36 +0.16 60 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.03 +0.21 60 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 5.71 +0.11 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.48 +0.08 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 7.34 +0.14 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.22 +0.11 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.17 +0.03 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.92 -0.05 59 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 11.18 +0.20 59 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 12.30 +0.27 59 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 13.49 +0.22 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.74 -0.05 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.10 -0.05 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.48 +0.01 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.90 +0.57 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.29 +0.56 59 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 21.89 +0.69 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.42 +0.69 60 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.57 +1.26 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.27 +1.33 62 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 29.01 +0.83 62 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.99 0.00 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.05 +0.88 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.88 +0.93 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.76 +0.78 61 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 37.57 +0.89 61 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 39.34 +0.76 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.14 +0.62 60 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 43.20 +0.73 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.17 +0.74 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 47.44 +0.98 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.31 +0.84 62 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 51.35 +0.93 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 53.45 +0.97 62 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 55.49 +0.94 62 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 57.72 +1.37 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 59.77 +1.30 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.98 +1.37 63 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 64.05 +1.87 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.68 +2.33 64 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 68.47 +1.95 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 71.13 +2.43 64 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 73.32 +2.44 64 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 75.56 +2.49 65 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 76.41 +1.09 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 78.68 +1.09 59 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 80.95 +1.09 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 83.37 +1.23 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.52 +1.10 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 87.81 +1.11 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 90.11 +1.12 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.46 +1.16 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.89 +1.24 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.17 +1.16 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 101.90 +1.18 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.64 +1.18 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 111.43 +0.96 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 116.78 +1.42 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 121.14 +0.87 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 126.50 +1.75 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 131.37 +1.41 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 135.81 +1.27 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 140.76 +1.27 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 145.72 +1.28 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 150.70 +1.30 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 155.70 +1.30 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 160.70 +1.30 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 165.70 +1.30 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 170.70 +1.30 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 175.70 +1.30 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 180.70 +1.30 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 185.70 +1.30 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.49 +0.01 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.21 +0.04 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.98 +0.07 58 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 7.79 +0.07 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.66 +0.09 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.59 +0.14 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.57 -0.07 58 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 11.61 -0.12 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.70 -0.20 57 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 13.79 +0.15 57 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 15.01 +0.24 57 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 16.17 +0.16 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.47 +0.15 57 0 0 0
29JUN27 97.50 P 18.18 18.18 18.18 18.80 +0.16 57 15 15 +15
29JUN27 100.00 P 0.00 0.00 0.00 20.18 +0.22 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 21.62 +0.09 57 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 23.10 +0.05 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.62 0.00 57 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 26.19 -0.05 57 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 27.80 +0.52 57 0 61 0
29JUN27 115.00 P 0.00 0.00 0.00 29.45 +0.59 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 31.50 +1.05 58 0 0 0
29JUN27 120.00 P 31.00 31.00 31.00 33.23 +0.95 58 15 15 +15
29JUN27 122.50 P 0.00 0.00 0.00 35.00 +0.59 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.43 +0.53 57 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 38.36 +0.86 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 40.22 +0.89 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 42.17 +1.00 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.21 +0.43 58 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 45.99 +0.33 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.95 +0.41 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.85 +0.43 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 51.82 +0.52 58 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 53.83 +0.55 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.85 +0.56 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 57.86 +0.55 58 0 167 0
TOTAL PUT 336 22,237 +233
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$ 29.74
10JUL26 19.00 C 0.00 0.00 0.00 10.74 -0.46 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 10.24 -0.46 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 9.74 -0.59 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 8.74 -0.62 0 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 7.74 -0.47 0 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 6.74 -0.47 0 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 5.74 -0.47 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 4.74 -0.47 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 3.74 -0.47 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 2.75 -0.48 58 0 15 0
10JUL26 28.00 C 2.12 2.12 1.89 1.82 -0.56 66 70 91 -10
10JUL26 29.00 C 1.54 1.54 1.31 0.99 -0.46 61 23 95 +11
10JUL26 30.00 C 0.58 0.70 0.53 0.46 -0.38 65 91 182 +50
10JUL26 31.00 C 0.22 0.28 0.20 0.17 -0.25 66 30 47 -11
10JUL26 32.00 C 0.14 0.16 0.09 0.05 -0.15 67 18 87 0
10JUL26 33.00 C 0.04 0.04 0.04 0.01 -0.07 66 10 124 0
10JUL26 34.00 C 0.03 0.04 0.02 0.01 -0.02 82 42 76 +17
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 56 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 125 0 59 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 163 0 40 0
17JUL26 21.00 C 0.00 0.00 0.00 8.81 - 118 0 0 -
17JUL26 22.00 C 0.00 0.00 0.00 7.81 -0.41 104 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 6.91 -0.31 113 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 5.83 -0.40 83 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 4.79 -0.46 59 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 3.85 -0.45 60 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 2.94 -0.47 57 0 0 0
17JUL26 28.00 C 2.16 2.16 2.16 2.11 -0.40 54 16 16 +16
17JUL26 29.00 C 0.00 0.00 0.00 1.47 -0.37 56 0 24 0
17JUL26 30.00 C 1.03 1.03 1.01 1.00 -0.27 59 50 75 +40
17JUL26 31.00 C 0.70 0.74 0.65 0.60 -0.25 58 53 80 +47
17JUL26 32.00 C 0.48 0.48 0.48 0.36 -0.19 59 1 11 +1
17JUL26 33.00 C 0.00 0.00 0.00 0.21 -0.12 60 0 23 0
17JUL26 34.00 C 0.17 0.17 0.17 0.11 -0.08 60 2 13 -2
17JUL26 35.00 C 0.10 0.10 0.10 0.06 -0.04 61 1 2 +1
17JUL26 36.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.81 -0.43 88 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.37 -0.37 98 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.93 -0.40 103 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 8.90 -0.46 88 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 7.85 -0.40 70 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 6.91 -0.35 69 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 5.88 -0.35 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.99 -0.36 58 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 4.05 -0.43 52 0 107 0
30JUL26 27.00 C 0.00 0.00 0.00 3.19 -0.47 49 0 251 0
30JUL26 28.00 C 2.71 2.71 2.61 2.51 -0.43 51 60 669 -30
30JUL26 29.00 C 2.15 2.18 1.97 1.93 -0.35 52 209 1,115 +107
30JUL26 30.00 C 1.56 1.73 1.47 1.47 -0.27 53 285 1,140 +99
30JUL26 31.00 C 1.18 1.21 1.09 1.07 -0.25 53 162 2,454 +49
30JUL26 32.00 C 0.84 0.88 0.79 0.77 -0.21 54 68 1,749 +44
30JUL26 33.00 C 0.61 0.69 0.58 0.55 -0.16 55 15 1,595 -4
30JUL26 34.00 C 0.46 0.50 0.41 0.37 -0.13 54 13 1,829 +2
30JUL26 35.00 C 0.32 0.32 0.28 0.24 -0.10 54 116 793 +20
30JUL26 36.00 C 0.21 0.21 0.20 0.16 -0.07 54 22 588 -6
30JUL26 37.00 C 0.15 0.15 0.15 0.10 -0.05 54 2 854 0
30JUL26 38.00 C 0.13 0.13 0.11 0.06 -0.04 54 502 4,075 +469
30JUL26 39.00 C 0.08 0.08 0.07 0.04 -0.02 55 204 515 +194
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 846 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 624 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 10.87 -0.39 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.45 -0.29 69 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.94 -0.39 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.98 -0.38 61 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.04 -0.30 58 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.13 -0.29 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.18 -0.64 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.35 -0.41 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.58 -0.39 51 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 3.82 -0.43 49 0 234 0
28AUG26 28.00 C 3.27 3.42 3.27 3.19 -0.40 49 30 191 +29
28AUG26 29.00 C 2.73 2.80 2.72 2.68 -0.31 50 55 257 +40
28AUG26 30.00 C 2.23 2.31 2.23 2.22 -0.29 51 60 400 +60
28AUG26 31.00 C 1.83 1.92 1.83 1.81 -0.27 51 101 464 +86
28AUG26 32.00 C 1.55 1.55 1.55 1.48 -0.23 52 15 123 -1
28AUG26 33.00 C 1.27 1.27 1.27 1.20 -0.20 52 16 407 0
28AUG26 34.00 C 0.99 0.99 0.99 0.96 -0.19 52 15 367 -15
28AUG26 35.00 C 0.80 0.84 0.80 0.75 -0.17 52 35 668 -25
28AUG26 36.00 C 0.67 0.67 0.67 0.58 -0.15 52 2 880 0
28AUG26 37.00 C 0.54 0.54 0.54 0.45 -0.12 52 1 201 +1
28AUG26 38.00 C 0.46 0.48 0.46 0.35 -0.10 52 3 326 +3
28AUG26 39.00 C 0.38 0.38 0.34 0.26 -0.09 52 4 248 0
28AUG26 40.00 C 0.29 0.30 0.29 0.20 -0.07 52 17 183 +2
28AUG26 41.00 C 0.23 0.25 0.23 0.15 -0.06 52 601 682 +591
28AUG26 42.00 C 0.20 0.20 0.20 0.11 -0.05 52 300 391 +297
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.00 -0.26 71 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.53 -0.25 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.98 -0.32 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.57 -0.25 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.09 -0.25 64 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.15 -0.26 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.24 -0.30 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 -0.28 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.49 -0.53 53 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 5.78 -0.26 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.92 -0.39 50 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 4.27 -0.36 50 0 1,271 0
29SEP26 28.00 C 3.82 3.86 3.72 3.64 -0.37 50 60 330 -10
29SEP26 29.00 C 3.26 3.43 3.23 3.14 -0.34 50 132 240 +76
29SEP26 30.00 C 2.80 2.93 2.80 2.70 -0.30 50 75 1,068 -45
29SEP26 31.00 C 2.49 2.54 2.35 2.30 -0.27 51 60 697 -1
29SEP26 32.00 C 2.06 2.06 2.01 1.96 -0.26 51 41 859 +17
29SEP26 33.00 C 0.00 0.00 0.00 1.65 -0.23 51 0 627 0
29SEP26 34.00 C 1.54 1.54 1.49 1.37 -0.22 51 45 633 -45
29SEP26 35.00 C 1.22 1.31 1.22 1.14 -0.19 51 30 1,172 -30
29SEP26 36.00 C 1.08 1.18 1.07 0.94 -0.16 51 46 377 -30
29SEP26 37.00 C 0.00 0.00 0.00 0.78 -0.14 51 0 1,092 0
29SEP26 38.00 C 0.00 0.00 0.00 0.64 -0.12 51 0 559 0
29SEP26 39.00 C 0.00 0.00 0.00 0.52 -0.11 51 0 279 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 -0.08 51 0 583 0
29SEP26 41.00 C 0.51 0.51 0.51 0.34 -0.09 50 2 730 +2
29SEP26 42.00 C 0.00 0.00 0.00 0.28 -0.06 50 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 -0.07 50 0 759 0
29SEP26 44.00 C 0.30 0.30 0.30 0.18 -0.05 50 100 532 +100
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 50 0
29SEP26 49.00 C 0.15 0.15 0.15 0.06 -0.02 50 38 134 +38
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 82 0
29SEP26 55.00 C 0.07 0.07 0.07 0.02 -0.01 52 26 216 +26
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 11.14 -0.21 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.68 -0.20 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.24 -0.18 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.30 -0.22 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.38 -0.28 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.57 -0.27 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.76 -0.29 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.01 -0.31 52 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.32 -0.32 52 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.55 -0.46 49 0 105 0
29OCT26 28.00 C 4.22 4.22 4.21 4.02 -0.51 49 30 180 -11
29OCT26 29.00 C 3.68 3.68 3.62 3.54 -0.34 50 45 90 +30
29OCT26 30.00 C 3.24 3.30 3.18 3.05 -0.37 49 165 187 +90
29OCT26 31.00 C 2.86 2.86 2.82 2.70 -0.32 50 30 90 +30
29OCT26 32.00 C 2.52 2.52 2.52 2.34 -0.32 50 15 60 +15
29OCT26 33.00 C 0.00 0.00 0.00 2.01 -0.31 50 0 142 0
29OCT26 34.00 C 1.92 1.92 1.92 1.73 -0.32 49 15 75 +15
29OCT26 35.00 C 0.00 0.00 0.00 1.48 -0.32 49 0 51 0
29OCT26 36.00 C 1.44 1.55 1.44 1.26 -0.31 49 2 49 +2
29OCT26 37.00 C 1.38 1.38 1.38 1.07 -0.30 49 1 155 +1
29OCT26 38.00 C 0.00 0.00 0.00 0.91 -0.27 49 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.77 -0.26 49 0 15 0
29OCT26 40.00 C 0.84 0.84 0.84 0.65 -0.24 49 1 2 +1
30DEC26 19.00 C 0.00 0.00 0.00 11.25 -0.30 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.83 -0.28 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.41 -0.28 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.58 -0.28 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.78 -0.28 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.02 -0.29 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.24 -0.36 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.62 -0.23 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.00 -0.22 51 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.41 -0.28 50 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.89 -0.36 50 0 187 0
30DEC26 29.00 C 0.00 0.00 0.00 4.40 -0.35 50 0 99 0
30DEC26 30.00 C 4.18 4.18 4.18 3.95 -0.29 50 15 115 +15
30DEC26 31.00 C 0.00 0.00 0.00 3.54 -0.30 50 0 117 0
30DEC26 32.00 C 0.00 0.00 0.00 3.17 -0.28 50 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.83 -0.28 49 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 2.52 -0.25 49 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 2.25 -0.24 49 0 503 0
30DEC26 36.00 C 2.18 2.28 2.18 1.99 -0.23 49 2 1,426 0
30DEC26 37.00 C 1.95 1.95 1.95 1.78 -0.20 49 15 417 0
30DEC26 38.00 C 1.77 1.79 1.77 1.57 -0.20 49 12 415 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 -0.18 49 0 122 0
30DEC26 40.00 C 1.42 1.42 1.41 1.24 -0.16 49 3 301 -1
30DEC26 41.00 C 0.00 0.00 0.00 1.08 -0.17 49 0 155 0
30DEC26 42.00 C 1.20 1.22 1.20 0.97 -0.13 49 2 921 +1
30DEC26 43.00 C 0.00 0.00 0.00 0.86 -0.12 49 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 -0.13 49 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.67 -0.09 49 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.10 49 0 215 0
30DEC26 47.00 C 0.72 0.73 0.72 0.51 -0.10 49 3 389 +3
30DEC26 48.00 C 0.00 0.00 0.00 0.46 -0.07 49 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.35 -0.07 49 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.26 -0.05 49 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 11.70 -0.30 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.30 -0.29 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.91 -0.29 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.13 -0.29 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.40 -0.28 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.70 -0.28 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.03 -0.29 50 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.39 -0.30 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.87 -0.15 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.31 -0.17 50 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.82 -0.15 50 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.34 -0.22 49 0 91 0
30MAR27 30.00 C 4.97 4.97 4.97 4.91 -0.27 49 30 229 +30
30MAR27 31.00 C 0.00 0.00 0.00 4.51 -0.17 49 0 304 0
30MAR27 32.00 C 0.00 0.00 0.00 4.12 -0.23 49 0 303 0
30MAR27 33.00 C 3.85 3.85 3.85 3.79 -0.23 49 2 258 0
30MAR27 34.00 C 3.82 3.82 3.82 3.46 -0.23 49 1 289 +1
30MAR27 35.00 C 0.00 0.00 0.00 3.16 -0.17 49 0 111 0
30MAR27 36.00 C 3.15 3.15 3.15 2.91 -0.19 49 2 1,517 0
30MAR27 37.00 C 0.00 0.00 0.00 2.65 -0.19 49 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.42 -0.16 49 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.22 -0.15 48 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.02 -0.09 48 0 76 0
30MAR27 41.00 C 0.00 0.00 0.00 1.83 -0.09 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.69 -0.07 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.49 -0.13 48 0 9 0
30MAR27 44.00 C 1.59 1.59 1.59 1.39 -0.08 48 2 26 +2
30MAR27 45.00 C 0.00 0.00 0.00 1.28 -0.05 48 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.17 -0.10 48 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.06 -0.10 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 -0.09 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.81 -0.07 48 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.64 -0.04 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.51 -0.05 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.04 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 12.03 -0.33 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.65 -0.33 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.27 -0.33 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.54 -0.33 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.85 -0.32 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.19 -0.32 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.62 -0.26 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.97 -0.24 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.43 -0.30 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.91 -0.33 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.43 -0.32 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 5.99 -0.28 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.57 -0.28 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 5.19 -0.30 47 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.84 -0.29 48 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.51 -0.28 48 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.21 -0.24 48 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.93 -0.23 48 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 3.67 -0.21 48 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.43 -0.20 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.23 -0.19 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.99 -0.15 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.79 -0.19 48 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 2.60 -0.19 48 0 5 0
29JUN27 42.00 C 0.00 0.00 0.00 2.41 -0.20 48 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 2.23 -0.20 48 0 28 0
TOTAL CALL 4,368 62,138 +2,494
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 65 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
10JUL26 27.00 P 0.03 0.03 0.03 0.02 -0.01 71 1 67 -1
10JUL26 28.00 P 0.10 0.10 0.09 0.08 -0.02 67 25 136 +25
10JUL26 29.00 P 0.38 0.38 0.21 0.28 -0.02 66 227 312 +211
10JUL26 30.00 P 0.84 0.84 0.61 0.73 +0.05 67 37 137 -5
10JUL26 31.00 P 1.29 1.45 1.29 1.47 +0.21 73 22 241 +15
10JUL26 32.00 P 0.00 0.00 0.00 2.31 +0.27 69 0 75 0
10JUL26 33.00 P 0.00 0.00 0.00 3.29 +0.34 81 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 4.28 +0.35 94 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 5.28 +0.46 111 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 6.28 +0.36 126 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 7.28 +0.48 141 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 8.28 +0.38 156 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 9.28 +0.38 170 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 10.28 +0.32 183 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 - 93 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 0.04 0.04 0.04 0.04 +0.01 62 50 60 +50
17JUL26 26.00 P 0.10 0.10 0.10 0.09 +0.01 60 1 3 +1
17JUL26 27.00 P 0.20 0.20 0.20 0.20 +0.01 59 2 12 +2
17JUL26 28.00 P 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.75 +0.07 59 0 4 0
17JUL26 30.00 P 1.24 1.24 1.24 1.24 +0.12 59 15 57 +5
17JUL26 31.00 P 0.00 0.00 0.00 1.92 +0.23 63 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 2.59 +0.20 58 0 12 0
17JUL26 33.00 P 0.00 0.00 0.00 3.45 +0.27 60 0 26 0
17JUL26 34.00 P 0.00 0.00 0.00 4.48 +0.43 74 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 5.28 +0.40 55 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 6.28 +0.30 63 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 7.28 +0.33 70 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 8.28 +0.35 77 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 9.28 +0.36 84 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 10.28 +0.32 90 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 59 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 57 0 765 0
30JUL26 23.00 P 0.04 0.04 0.04 0.04 +0.01 55 200 309 +100
30JUL26 24.00 P 0.08 0.09 0.08 0.08 +0.01 54 430 842 +295
30JUL26 25.00 P 0.17 0.17 0.15 0.16 +0.02 54 18 748 +18
30JUL26 26.00 P 0.33 0.33 0.29 0.28 +0.01 53 43 626 +41
30JUL26 27.00 P 0.50 0.50 0.47 0.49 +0.03 53 35 1,276 +17
30JUL26 28.00 P 0.80 0.83 0.66 0.78 +0.05 53 107 680 -59
30JUL26 29.00 P 1.20 1.23 1.06 1.16 +0.06 53 88 1,136 -13
30JUL26 30.00 P 1.58 1.75 1.58 1.71 +0.15 54 17 1,153 +13
30JUL26 31.00 P 2.20 2.36 2.20 2.28 +0.15 53 90 869 -53
30JUL26 32.00 P 2.81 2.91 2.81 2.90 +0.10 51 3 987 0
30JUL26 33.00 P 0.00 0.00 0.00 3.80 +0.33 56 0 796 0
30JUL26 34.00 P 4.60 4.61 4.60 4.71 +0.39 61 2 1,522 -2
30JUL26 35.00 P 5.48 5.48 5.48 5.46 +0.27 54 2 1,311 -2
30JUL26 36.00 P 0.00 0.00 0.00 6.56 +0.47 67 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 7.31 +0.25 53 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 8.29 +0.32 55 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 9.28 +0.34 57 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 10.28 +0.32 61 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.35 +0.42 78 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.26 +0.34 0 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 13.26 +0.34 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.26 +0.36 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.26 +0.34 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.26 +0.34 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.26 +0.34 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.26 +0.34 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 53 0 134 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 53 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 0.00 53 0 71 0
28AUG26 21.00 P 0.09 0.09 0.09 0.07 0.00 52 315 1,015 +300
28AUG26 22.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 205 0
28AUG26 23.00 P 0.23 0.23 0.23 0.22 +0.02 52 15 342 0
28AUG26 24.00 P 0.37 0.37 0.34 0.35 +0.02 52 79 491 +32
28AUG26 25.00 P 0.50 0.53 0.47 0.51 +0.01 51 67 266 +54
28AUG26 26.00 P 0.67 0.74 0.67 0.74 +0.02 51 37 383 +22
28AUG26 27.00 P 1.06 1.06 1.06 1.04 +0.03 51 2 283 +1
28AUG26 28.00 P 1.47 1.47 1.47 1.42 +0.05 51 1 486 0
28AUG26 29.00 P 1.89 1.89 1.83 1.85 +0.06 51 35 617 -18
28AUG26 30.00 P 2.28 2.45 2.28 2.41 +0.13 52 7 941 +2
28AUG26 31.00 P 2.92 2.98 2.92 2.97 +0.13 52 32 1,072 +32
28AUG26 32.00 P 3.62 3.64 3.59 3.72 +0.25 54 10 400 -6
28AUG26 33.00 P 0.00 0.00 0.00 4.35 +0.25 52 0 640 0
28AUG26 34.00 P 5.02 5.02 5.02 5.05 +0.16 51 10 822 -10
28AUG26 35.00 P 5.92 5.93 5.92 5.93 +0.26 53 2 232 -2
28AUG26 36.00 P 0.00 0.00 0.00 6.80 +0.22 54 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.68 +0.23 55 1 260 +1
28AUG26 38.00 P 0.00 0.00 0.00 8.58 +0.28 55 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 9.50 +0.28 56 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.39 +0.32 53 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.35 +0.28 54 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.26 +0.23 0 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 13.27 +0.28 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.26 +0.30 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.26 +0.32 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.26 +0.33 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.26 +0.34 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.26 +0.34 0 0 0 0
29SEP26 18.00 P 0.08 0.08 0.08 0.05 +0.01 52 1 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 51 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 51 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 0.00 50 0 346 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 288 0
29SEP26 22.00 P 0.35 0.35 0.35 0.34 +0.02 51 20 451 0
29SEP26 23.00 P 0.50 0.50 0.49 0.49 +0.02 50 240 1,482 +240
29SEP26 24.00 P 0.71 0.71 0.71 0.69 +0.02 50 1 968 +1
29SEP26 25.00 P 0.94 0.94 0.94 0.93 +0.03 50 30 794 0
29SEP26 26.00 P 1.20 1.20 1.20 1.23 +0.05 49 15 410 +15
29SEP26 27.00 P 1.53 1.59 1.53 1.60 +0.08 49 39 1,351 +30
29SEP26 28.00 P 1.95 1.98 1.95 2.01 +0.09 49 50 948 +3
29SEP26 29.00 P 2.37 2.48 2.37 2.48 +0.09 49 146 1,070 0
29SEP26 30.00 P 3.04 3.05 2.81 3.09 +0.18 50 164 2,227 +44
29SEP26 31.00 P 3.36 3.64 3.36 3.71 +0.21 50 60 3,237 -30
29SEP26 32.00 P 4.14 4.14 4.14 4.27 +0.12 49 30 3,556 +30
29SEP26 33.00 P 0.00 0.00 0.00 4.97 +0.18 49 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 5.71 +0.30 49 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.76 +0.60 54 0 1,503 0
29SEP26 36.00 P 0.00 0.00 0.00 7.28 +0.18 48 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.11 +0.19 48 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.99 +0.22 48 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.86 +0.21 47 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.78 +0.24 47 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.69 +0.24 46 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.59 +0.22 44 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.52 +0.21 41 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.49 +0.24 40 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.44 +0.24 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.35 +0.23 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.41 +0.49 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.38 +0.29 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.27 +0.21 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.27 +0.24 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.92 +0.44 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.40 +0.46 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.88 +0.47 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.26 +0.36 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.76 +0.36 0 0 0 0
29OCT26 19.00 P 0.18 0.18 0.18 0.14 -0.03 49 2 242 +2
29OCT26 19.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 136 0
29OCT26 21.00 P 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.50 -0.01 49 0 16 0
29OCT26 23.00 P 0.70 0.70 0.70 0.70 0.00 49 1 48 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.93 +0.01 49 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 1.23 +0.04 49 0 70 0
29OCT26 26.00 P 0.00 0.00 0.00 1.54 +0.03 48 0 218 0
29OCT26 27.00 P 0.00 0.00 0.00 1.95 +0.07 49 0 68 0
29OCT26 28.00 P 0.00 0.00 0.00 2.40 +0.11 49 0 110 0
29OCT26 29.00 P 2.80 2.88 2.80 2.91 +0.14 49 16 113 +15
29OCT26 30.00 P 3.43 3.43 3.43 3.43 +0.13 48 45 65 -2
29OCT26 31.00 P 4.03 4.03 3.97 4.09 +0.18 50 30 244 +29
29OCT26 32.00 P 0.00 0.00 0.00 4.65 +0.12 48 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 5.34 +0.19 48 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 6.07 +0.20 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.83 +0.21 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.60 +0.21 48 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 8.45 +0.20 49 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 9.29 +0.21 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.15 +0.21 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.02 +0.21 48 0 0 0
30DEC26 19.00 P 0.37 0.38 0.37 0.33 +0.01 48 200 444 +168
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 0.00 48 0 35 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 +0.01 48 0 69 0
30DEC26 22.00 P 0.85 0.85 0.85 0.84 +0.02 48 1 616 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 +0.04 48 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.05 48 0 184 0
30DEC26 25.00 P 1.71 1.73 1.71 1.71 +0.06 47 121 1,641 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.09 47 0 456 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 +0.08 47 0 696 0
30DEC26 28.00 P 3.00 3.00 3.00 2.97 +0.12 47 1 485 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.46 +0.12 47 0 551 0
30DEC26 30.00 P 4.06 4.07 3.97 4.01 +0.15 47 75 2,862 +50
30DEC26 31.00 P 0.00 0.00 0.00 4.58 +0.12 47 0 784 0
30DEC26 32.00 P 0.00 0.00 0.00 5.24 +0.15 47 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 5.92 +0.17 47 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 6.62 +0.18 47 0 411 0
30DEC26 35.00 P 7.31 7.31 7.31 7.38 +0.31 47 3 1,163 -3
30DEC26 36.00 P 0.00 0.00 0.00 8.15 +0.31 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.94 +0.33 48 0 1,056 0
30DEC26 38.00 P 9.68 9.68 9.68 9.70 +0.34 47 5 2,201 -5
30DEC26 39.00 P 0.00 0.00 0.00 10.58 +0.19 48 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.42 +0.20 48 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 12.30 +0.22 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.26 +0.30 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.06 +0.22 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.98 +0.24 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.97 +0.32 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.82 +0.26 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.75 +0.29 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.69 +0.26 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.71 +0.34 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.66 +0.34 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.98 +0.27 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.40 +0.28 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.88 +0.32 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.30 +0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.76 +0.29 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 +0.03 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 +0.03 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 0.00 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 0.00 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.60 +0.05 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.95 +0.10 47 0 431 0
30MAR27 25.00 P 2.28 2.28 2.25 2.31 +0.09 47 20 110 +5
30MAR27 26.00 P 0.00 0.00 0.00 2.74 +0.13 47 0 288 0
30MAR27 27.00 P 3.03 3.03 3.03 3.17 +0.14 47 10 851 -10
30MAR27 28.00 P 0.00 0.00 0.00 3.67 +0.15 47 0 398 0
30MAR27 29.00 P 0.00 0.00 0.00 4.17 +0.14 46 0 350 0
30MAR27 30.00 P 0.00 0.00 0.00 4.73 +0.08 46 0 1,204 0
30MAR27 31.00 P 5.33 5.33 5.33 5.33 +0.13 46 15 134 0
30MAR27 32.00 P 0.00 0.00 0.00 5.96 +0.16 47 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 +0.16 46 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 7.32 +0.17 47 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 8.03 +0.16 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.77 +0.16 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.57 +0.21 47 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.31 +0.16 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.12 +0.18 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.93 +0.11 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.77 +0.12 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.67 +0.25 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.53 +0.18 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.41 +0.27 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.28 +0.25 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.16 +0.23 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.07 +0.23 47 0 0 0
30MAR27 48.00 P 18.70 18.70 18.70 18.86 +0.10 45 9 9 +9
30MAR27 49.00 P 0.00 0.00 0.00 19.94 +0.26 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.85 +0.25 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.22 +0.27 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.64 +0.32 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.05 +0.33 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.40 +0.26 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.90 +0.34 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 +0.03 48 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 1.12 +0.04 48 0 1 0
29JUN27 20.00 P 1.22 1.22 1.22 1.24 +0.04 48 3 119 +3
29JUN27 21.00 P 0.00 0.00 0.00 1.54 +0.05 48 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.85 +0.05 48 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.18 +0.03 48 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.56 +0.05 48 0 3,491 0
29JUN27 25.00 P 0.00 0.00 0.00 2.96 +0.05 48 0 125 0
29JUN27 26.00 P 0.00 0.00 0.00 3.41 +0.06 48 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.88 +0.06 48 0 19 0
29JUN27 28.00 P 4.38 4.38 4.38 4.41 +0.09 48 1 30 +1
29JUN27 29.00 P 0.00 0.00 0.00 4.94 +0.08 48 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.53 +0.11 48 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 6.14 +0.16 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.77 +0.17 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.43 +0.19 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 8.12 +0.21 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.82 +0.17 48 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.54 +0.16 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.28 +0.12 48 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 11.03 +0.11 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.82 +0.13 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.61 +0.20 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.41 +0.20 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.23 +0.21 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.06 +0.18 48 0 0 0
TOTAL PUT 3,382 89,531 +1,662
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$ 5.30
30JUL26 3.90 C 0.00 0.00 0.00 1.41 +0.08 56 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.31 +0.08 52 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.12 +0.08 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.02 +0.07 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.81 +0.06 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.73 +0.07 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.65 +0.06 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.57 +0.06 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.50 +0.05 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 +0.04 48 0 3 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 +0.03 50 0 1,687 0
30JUL26 5.50 C 0.00 0.00 0.00 0.19 +0.03 52 0 209 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 +0.02 53 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 0.00 53 0 36 0
30JUL26 6.50 C 0.03 0.03 0.03 0.02 0.00 53 60 65 +49
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 131 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 1.43 +0.10 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.13 +0.07 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.04 +0.06 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.96 +0.07 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.81 +0.06 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.74 +0.06 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.67 +0.04 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.61 +0.06 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 +0.05 48 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.43 +0.05 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.32 +0.04 50 0 135 0
28AUG26 5.75 C 0.22 0.22 0.22 0.24 +0.03 51 15 48 +15
28AUG26 6.00 C 0.16 0.18 0.16 0.18 +0.03 52 93 172 +63
28AUG26 6.25 C 0.12 0.12 0.12 0.13 +0.03 52 15 37 +15
28AUG26 6.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.44 +0.06 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.34 +0.04 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.27 +0.08 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 +0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 +0.03 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 +0.07 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.05 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 +0.05 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 +0.03 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.03 46 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.04 47 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.01 49 0 100 0
29SEP26 7.00 C 0.10 0.10 0.10 0.09 +0.01 49 20 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 50 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 46 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 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 87 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 92 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.47 +0.04 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.40 +0.05 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.32 +0.05 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.24 +0.05 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.16 +0.07 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.09 +0.05 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.02 +0.04 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.95 +0.04 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.88 +0.07 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.82 +0.03 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.76 +0.03 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.72 +0.05 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 +0.05 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 - 47 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.57 +0.09 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.49 +0.08 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.41 +0.08 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 +0.08 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 +0.07 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 +0.07 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 +0.07 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 +0.07 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.07 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.07 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.07 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 +0.06 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 +0.05 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 +0.03 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.03 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 +0.03 46 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.04 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.03 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.02 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 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 67 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 1.70 +0.08 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.63 +0.08 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.56 +0.08 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.49 +0.08 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.08 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.36 +0.06 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.30 +0.07 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 +0.07 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 +0.07 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 +0.08 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 +0.07 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 +0.06 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.91 +0.05 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 +0.04 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 +0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.04 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 +0.04 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.03 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.02 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.02 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.79 +0.07 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.72 +0.07 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.65 +0.07 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.59 +0.07 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.53 +0.07 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.47 +0.07 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 +0.07 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.35 +0.06 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 +0.07 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 +0.07 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 +0.06 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 +0.06 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.02 +0.06 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 +0.05 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 +0.05 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 +0.05 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.04 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 +0.04 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 +0.04 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.38 +0.03 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 +0.03 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 +0.03 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 +0.02 48 0 1 0
TOTAL CALL 203 11,756 +142
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 49 0 38 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 52 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 276 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.01 55 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.02 52 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.02 52 0 20 0
30JUL26 4.90 P 0.11 0.11 0.11 0.11 -0.02 53 15 30 +15
30JUL26 5.00 P 0.00 0.00 0.00 0.14 -0.03 52 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.25 -0.04 53 0 1,711 0
30JUL26 5.50 P 0.00 0.00 0.00 0.39 -0.06 53 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.57 -0.07 55 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.78 -0.07 58 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.01 -0.07 63 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.25 -0.04 69 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.50 -0.08 78 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.75 -0.05 86 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.00 -0.05 94 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.26 -0.04 105 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.51 -0.04 112 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.76 -0.04 119 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.01 -0.04 126 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.26 -0.04 131 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.51 -0.04 137 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.76 -0.04 143 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.01 -0.04 148 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.26 -0.04 153 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.51 -0.05 159 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.76 -0.04 164 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.26 -0.04 173 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.76 -0.04 182 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.26 -0.07 190 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 -0.01 51 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 15 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.02 50 0 30 0
28AUG26 4.70 P 0.15 0.15 0.15 0.15 -0.02 51 83 83 +68
28AUG26 4.80 P 0.17 0.18 0.17 0.18 -0.02 51 100 100 +92
28AUG26 4.90 P 0.00 0.00 0.00 0.21 -0.03 50 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.25 -0.03 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.37 -0.03 51 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.52 -0.04 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.69 -0.04 53 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.88 -0.05 55 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.08 -0.06 55 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.30 -0.07 57 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.53 -0.07 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.77 -0.08 63 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.01 -0.08 66 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.26 -0.08 71 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.51 -0.08 76 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.76 -0.08 81 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.01 -0.05 85 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.26 -0.08 89 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.51 -0.05 93 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.76 -0.05 97 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.01 -0.08 101 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.26 -0.05 104 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.03 47 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.03 48 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 -0.03 49 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.03 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 -0.04 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.95 -0.06 51 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.07 51 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 -0.07 53 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 -0.08 54 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 -0.08 56 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.04 -0.08 59 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 -0.06 62 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 -0.08 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 -0.08 65 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 -0.05 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.26 -0.08 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.51 -0.05 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.76 -0.05 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.01 -0.08 81 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.26 -0.05 84 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.51 -0.05 87 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.76 -0.05 90 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.26 -0.05 95 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.76 -0.05 99 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.26 -0.07 104 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.75 -0.08 106 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.26 -0.05 113 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.76 -0.05 117 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.25 -0.06 117 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.75 -0.06 121 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.25 -0.06 124 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.75 -0.06 128 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.25 -0.06 131 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.75 -0.06 134 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.25 -0.06 137 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.75 -0.06 140 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.25 -0.06 142 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.75 -0.06 145 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.25 -0.06 148 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.75 -0.06 150 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.25 -0.06 153 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.75 -0.06 155 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.75 -0.06 160 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.75 -0.06 164 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.75 -0.06 168 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.75 -0.06 172 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.83 -0.02 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.00 -0.04 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.19 -0.04 50 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.40 -0.03 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.61 -0.05 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.83 -0.06 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.05 -0.07 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.28 - 54 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.01 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.02 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 -0.03 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 -0.03 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.04 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.04 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 -0.05 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 -0.05 50 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.90 -0.06 50 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 -0.07 51 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 -0.08 51 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 -0.08 52 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 -0.09 52 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.03 -0.07 53 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 -0.08 53 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.51 -0.06 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.76 -0.05 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.01 -0.08 60 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.26 -0.05 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.51 -0.05 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.76 -0.05 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.26 -0.05 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.76 -0.05 74 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.26 -0.07 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.75 -0.08 78 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.26 -0.05 83 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.76 -0.05 86 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.25 -0.06 87 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.75 -0.06 90 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.25 -0.06 92 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.75 -0.06 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.25 -0.06 97 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.75 -0.06 99 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.25 -0.06 102 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.75 -0.06 104 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.25 -0.06 106 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 0.00 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 -0.01 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.01 48 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 -0.02 48 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.01 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.01 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 -0.02 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 -0.02 48 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 -0.02 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 -0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 -0.04 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 -0.05 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 -0.05 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 -0.05 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 -0.06 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 -0.06 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 -0.07 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.43 -0.06 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.64 -0.10 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.86 -0.07 50 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.08 -0.12 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.31 -0.08 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.54 -0.08 51 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.78 -0.07 52 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.01 -0.08 51 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.26 -0.06 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.51 -0.05 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.76 -0.05 57 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.26 -0.05 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.76 -0.05 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.26 -0.07 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.75 -0.08 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.26 -0.05 71 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.76 -0.05 74 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.25 -0.06 75 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.75 -0.06 77 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.25 -0.06 79 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.75 -0.06 81 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.40 -0.02 49 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 -0.02 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.63 -0.03 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 -0.02 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 -0.03 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 -0.03 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 -0.03 46 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 -0.04 45 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.88 -0.05 45 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 -0.05 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.26 -0.06 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.46 -0.05 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.66 -0.05 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.87 -0.05 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.07 -0.06 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.29 -0.05 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.50 -0.06 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.71 -0.06 36 0 0 0
TOTAL PUT 198 6,338 +175
ALL CONTRACTS TOTAL 1,267,362 17,614,105 +345,010
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED